Indicators

Alcoa (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.60	34.25	33.06	34.18	5,342,500	+0.88(+2.64%)
Jan 29, 2004	34.45	34.46	32.60	33.30	9,157,400	-0.48(-1.42%)
Jan 28, 2004	35.25	35.26	33.65	33.78	6,857,600	-1.48(-4.20%)
Jan 27, 2004	35.75	35.75	35.18	35.26	3,930,100	-0.09(-0.25%)
Jan 26, 2004	35.45	35.69	35.05	35.35	5,351,400	-0.05(-0.14%)
Jan 23, 2004	36.53	36.79	35.34	35.40	6,125,000	-1.03(-2.83%)
Jan 22, 2004	36.25	36.93	36.11	36.43	5,702,000	+0.13(+0.36%)
Jan 21, 2004	36.30	36.60	35.60	36.30	5,935,100	+0.08(+0.22%)
Jan 20, 2004	35.34	36.30	35.12	36.22	6,183,400	+1.18(+3.37%)
Jan 16, 2004	35.70	35.80	34.53	35.04	8,430,400	-0.43(-1.21%)
Jan 15, 2004	36.15	36.21	35.10	35.47	5,708,700	-0.49(-1.36%)
Jan 14, 2004	35.25	36.05	35.13	35.96	6,509,600	+0.81(+2.30%)
Jan 13, 2004	35.97	36.15	34.83	35.15	10,180,400	-0.82(-2.28%)
Jan 12, 2004	36.60	36.86	35.73	35.97	10,520,500	-1.28(-3.44%)
Jan 09, 2004	37.20	38.08	36.50	37.25	13,298,600	-1.41(-3.65%)
Jan 08, 2004	39.00	39.20	38.30	38.66	7,764,300	+0.46(+1.20%)
Jan 07, 2004	38.20	38.32	37.75	38.20	6,953,700	-0.29(-0.75%)
Jan 06, 2004	38.90	39.44	38.11	38.49	6,421,200	-0.29(-0.75%)
Jan 05, 2004	37.90	38.88	37.75	38.78	8,436,400	+1.23(+3.28%)

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.