Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 32.25 32.25 31.76 32.03 3,159,700 -0.23(-0.71%)
Jul 29, 2004 31.53 32.39 31.44 32.26 4,129,200 +0.74(+2.35%)
Jul 28, 2004 31.06 31.73 30.76 31.52 3,945,800 +0.35(+1.12%)
Jul 27, 2004 30.10 31.38 29.90 31.17 4,919,900 +0.90(+2.97%)
Jul 26, 2004 30.76 30.97 30.00 30.27 3,692,100 -0.37(-1.21%)
Jul 23, 2004 30.14 30.76 29.44 30.64 4,753,800 -0.28(-0.91%)
Jul 22, 2004 31.05 31.22 30.42 30.92 4,706,100 -0.23(-0.74%)
Jul 21, 2004 32.30 32.32 31.06 31.15 4,315,400 -1.00(-3.11%)
Jul 20, 2004 32.39 32.47 31.85 32.15 4,054,600 -0.24(-0.74%)
Jul 19, 2004 32.95 33.00 32.15 32.39 4,186,200 -0.56(-1.70%)
Jul 16, 2004 33.00 33.25 32.86 32.95 4,655,300 +0.07(+0.21%)
Jul 15, 2004 32.40 33.04 32.34 32.88 4,158,700 +0.53(+1.64%)
Jul 14, 2004 31.75 32.45 31.75 32.35 4,053,100 +0.16(+0.50%)
Jul 13, 2004 32.20 32.40 32.06 32.19 3,487,500 +0.02(+0.06%)
Jul 12, 2004 32.50 32.50 31.95 32.17 3,130,200 -0.25(-0.77%)
Jul 09, 2004 32.75 32.75 32.00 32.42 4,395,700 -0.28(-0.86%)
Jul 08, 2004 32.10 33.02 31.25 32.70 7,587,600 -0.07(-0.21%)
Jul 07, 2004 31.95 32.98 31.95 32.77 6,689,200 +0.79(+2.47%)
Jul 06, 2004 32.18 32.40 31.84 31.98 3,857,100 -0.20(-0.62%)
Jul 02, 2004 32.25 32.29 31.72 32.18 2,932,500 -0.12(-0.37%)
Jul 01, 2004 32.93 33.06 32.10 32.30 3,603,000 -0.73(-2.21%)
Jun 30, 2004 33.10 33.25 32.70 33.03 3,620,700 +0.09(+0.27%)
Jun 29, 2004 32.76 33.00 32.50 32.94 3,219,600 +0.07(+0.21%)
Jun 28, 2004 33.50 33.88 32.76 32.87 3,950,900 -0.62(-1.85%)
Jun 25, 2004 32.86 33.80 32.85 33.49 8,072,800 +0.64(+1.95%)
Jun 24, 2004 32.80 33.21 32.75 32.85 5,623,800 +0.19(+0.58%)
Jun 23, 2004 32.20 32.78 32.02 32.66 4,430,700 +0.64(+2.00%)
Jun 22, 2004 31.90 32.06 31.66 32.02 5,312,000 +0.04(+0.13%)
Jun 21, 2004 32.10 32.44 31.89 31.98 5,609,100 -0.55(-1.69%)
Jun 18, 2004 31.31 32.56 31.25 32.53 8,554,700 +1.23(+3.93%)
Jun 17, 2004 31.25 31.45 31.13 31.30 2,898,000 +0.09(+0.29%)
Jun 16, 2004 31.30 31.42 30.94 31.21 3,415,400 +0.07(+0.22%)
Jun 15, 2004 30.88 31.40 30.71 31.14 4,542,100 +0.52(+1.70%)
Jun 14, 2004 31.09 31.16 30.49 30.62 3,253,000 -0.48(-1.54%)
Jun 10, 2004 30.90 31.15 30.81 31.10 3,220,400 +0.23(+0.75%)
Jun 09, 2004 31.55 31.71 30.86 30.87 4,289,100 -0.73(-2.31%)
Jun 08, 2004 31.70 31.87 31.32 31.60 5,314,500 +0.28(+0.89%)
Jun 07, 2004 30.95 31.32 30.80 31.32 4,125,700 +0.70(+2.29%)
Jun 04, 2004 30.50 30.90 30.50 30.62 3,967,500 +0.21(+0.69%)
Jun 03, 2004 31.20 31.25 30.41 30.41 4,307,300 -0.83(-2.66%)
Jun 02, 2004 31.45 31.45 30.71 31.24 4,293,300 -0.02(-0.06%)
Jun 01, 2004 31.30 31.65 31.10 31.26 3,944,800 -0.04(-0.13%)
May 28, 2004 31.30 31.87 30.86 31.30 4,427,600 +0.18(+0.58%)
May 27, 2004 31.50 31.56 30.78 31.12 5,361,400 +0.12(+0.39%)
May 26, 2004 31.50 31.50 30.76 31.00 4,846,100 -0.37(-1.18%)
May 25, 2004 30.30 31.44 30.27 31.37 6,369,900 +1.17(+3.87%)
May 24, 2004 30.20 30.40 29.91 30.20 5,055,700 +0.72(+2.44%)
May 21, 2004 29.70 30.12 29.28 29.48 6,037,400 +0.18(+0.61%)
May 20, 2004 29.70 30.05 29.30 29.30 4,165,100 -0.26(-0.88%)
May 19, 2004 30.20 30.95 28.87 29.56 10,645,700 -0.18(-0.61%)
May 18, 2004 29.00 29.76 28.70 29.74 13,202,700 +1.04(+3.62%)
May 17, 2004 29.45 29.70 28.60 28.70 7,054,600 -1.08(-3.63%)
May 14, 2004 29.93 30.29 29.55 29.78 3,549,200 -0.15(-0.50%)
May 13, 2004 29.78 30.23 29.54 29.93 5,803,400 -0.23(-0.76%)
May 12, 2004 29.87 30.17 28.94 30.16 6,194,900 +0.30(+1.00%)
May 11, 2004 29.90 30.26 29.45 29.86 6,124,400 +0.40(+1.36%)
May 10, 2004 29.14 30.00 28.51 29.46 9,805,800 +0.32(+1.10%)
May 07, 2004 30.10 30.59 29.12 29.14 7,168,600 -1.36(-4.46%)
May 06, 2004 30.94 31.00 30.03 30.50 7,588,500 -0.62(-1.99%)
May 05, 2004 31.60 31.71 31.12 31.12 4,784,600 -0.18(-0.58%)
May 04, 2004 30.75 31.60 30.75 31.30 6,529,000 +0.77(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.