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 (%)
Nov 30, 2004 34.63 34.80 33.85 33.98 4,220,700 -0.50(-1.45%)
Nov 29, 2004 34.96 34.99 34.19 34.48 5,225,500 -0.16(-0.46%)
Nov 26, 2004 33.95 34.78 33.95 34.64 2,907,800 +0.89(+2.64%)
Nov 24, 2004 33.59 33.88 33.54 33.75 3,300,600 +0.17(+0.51%)
Nov 23, 2004 34.02 34.02 33.51 33.58 3,256,800 -0.07(-0.21%)
Nov 22, 2004 33.61 33.81 33.19 33.65 3,443,800 +0.04(+0.12%)
Nov 19, 2004 33.97 33.98 33.41 33.61 2,863,400 -0.35(-1.03%)
Nov 18, 2004 33.85 34.29 33.64 33.96 3,992,600 +0.09(+0.27%)
Nov 17, 2004 33.90 34.26 33.70 33.87 4,510,600 +0.26(+0.77%)
Nov 16, 2004 33.98 33.98 33.61 33.61 2,877,500 -0.20(-0.59%)
Nov 15, 2004 34.39 34.41 33.78 33.81 3,553,900 -0.46(-1.34%)
Nov 12, 2004 33.55 34.43 33.52 34.27 5,417,500 +0.81(+2.42%)
Nov 11, 2004 33.15 33.48 33.00 33.46 2,811,500 +0.31(+0.94%)
Nov 10, 2004 33.25 33.55 33.04 33.15 2,848,500 +0.00(+0.00%)
Nov 09, 2004 33.25 33.40 32.98 33.15 3,190,900 -0.17(-0.51%)
Nov 08, 2004 33.35 33.60 32.96 33.32 2,715,100 -0.02(-0.06%)
Nov 05, 2004 33.40 33.61 33.01 33.34 3,373,500 +0.14(+0.42%)
Nov 04, 2004 32.11 33.37 32.11 33.20 5,636,800 +1.10(+3.43%)
Nov 03, 2004 32.41 32.45 31.61 32.10 5,890,300 +0.02(+0.06%)
Nov 02, 2004 32.87 32.88 32.05 32.08 4,895,900 -0.79(-2.40%)
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.