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 (%)
Dec 31, 2003 38.25 38.50 37.85 38.00 3,318,300 -0.11(-0.29%)
Dec 30, 2003 38.70 38.90 37.95 38.11 4,111,400 -0.80(-2.06%)
Dec 29, 2003 37.90 38.92 37.50 38.91 9,722,500 +1.42(+3.79%)
Dec 26, 2003 37.10 37.65 36.99 37.49 1,022,400 +0.47(+1.27%)
Dec 24, 2003 37.39 37.54 36.78 37.02 1,863,500 -0.36(-0.96%)
Dec 23, 2003 38.00 38.18 37.10 37.38 3,675,300 -0.34(-0.90%)
Dec 22, 2003 37.30 37.99 37.30 37.72 5,185,900 +0.42(+1.13%)
Dec 19, 2003 37.00 37.90 36.62 37.30 11,649,400 +0.92(+2.53%)
Dec 18, 2003 35.87 36.50 35.60 36.38 4,827,900 +0.77(+2.16%)
Dec 17, 2003 34.98 35.76 34.77 35.61 5,088,000 +0.63(+1.80%)
Dec 16, 2003 35.00 35.15 34.55 34.98 3,957,400 +0.04(+0.11%)
Dec 15, 2003 35.60 35.69 34.93 34.94 4,851,700 +0.11(+0.32%)
Dec 12, 2003 34.75 34.90 34.63 34.83 4,036,100 +0.18(+0.52%)
Dec 11, 2003 33.75 34.66 33.61 34.65 4,707,300 +0.92(+2.73%)
Dec 10, 2003 34.88 34.89 33.59 33.73 5,562,500 -1.23(-3.52%)
Dec 09, 2003 35.61 35.88 34.86 34.96 5,688,100 -0.56(-1.58%)
Dec 08, 2003 34.98 35.64 34.85 35.52 4,583,100 +0.54(+1.54%)
Dec 05, 2003 35.48 35.49 34.77 34.98 5,065,100 -0.47(-1.33%)
Dec 04, 2003 34.35 35.50 34.35 35.45 5,568,800 +0.98(+2.84%)
Dec 03, 2003 34.38 34.91 34.17 34.47 5,023,500 +0.32(+0.94%)
Dec 02, 2003 33.93 34.25 33.82 34.15 5,604,600 +0.22(+0.65%)
Dec 01, 2003 33.00 34.00 32.63 33.93 5,872,500 +1.12(+3.41%)
Nov 28, 2003 32.65 32.97 32.64 32.81 1,722,200 +0.20(+0.61%)
Nov 26, 2003 32.50 33.00 32.46 32.61 3,169,400 +0.27(+0.83%)
Nov 25, 2003 31.55 32.52 31.51 32.34 5,169,800 +0.66(+2.08%)
Nov 24, 2003 32.20 32.21 31.35 31.68 3,810,500 +0.32(+1.02%)
Nov 21, 2003 31.50 31.66 31.18 31.36 4,601,600 -0.01(-0.03%)
Nov 20, 2003 32.05 32.05 31.20 31.37 5,205,400 -0.70(-2.18%)
Nov 19, 2003 32.23 32.48 31.91 32.07 3,693,500 -0.18(-0.56%)
Nov 18, 2003 32.50 32.90 32.20 32.25 2,503,800 -0.34(-1.04%)
Nov 17, 2003 32.37 32.65 31.78 32.59 4,221,900 +0.22(+0.68%)
Nov 14, 2003 33.30 33.50 32.15 32.37 4,363,200 -0.76(-2.29%)
Nov 13, 2003 32.69 33.23 32.39 33.13 3,779,800 +0.42(+1.28%)
Nov 12, 2003 31.42 32.74 31.29 32.71 5,285,700 +1.29(+4.11%)
Nov 11, 2003 32.07 32.07 31.24 31.42 4,272,000 -0.65(-2.03%)
Nov 10, 2003 33.10 33.14 31.90 32.07 3,414,100 -0.90(-2.73%)
Nov 07, 2003 32.40 33.42 32.36 32.97 5,160,400 +0.78(+2.42%)
Nov 06, 2003 32.00 32.30 31.75 32.19 2,870,700 +0.23(+0.72%)
Nov 05, 2003 32.15 32.32 31.59 31.96 3,617,400 -0.07(-0.22%)
Nov 04, 2003 32.40 32.40 31.85 32.03 4,448,900 -0.16(-0.50%)
Nov 03, 2003 31.65 32.70 31.58 32.19 4,550,400 +0.62(+1.96%)
Oct 31, 2003 32.43 32.54 31.50 31.57 5,666,900 -0.58(-1.80%)
Oct 30, 2003 31.70 32.15 31.61 32.15 6,020,000 +0.86(+2.75%)
Oct 29, 2003 30.46 31.29 30.19 31.29 5,428,000 +0.83(+2.72%)
Oct 28, 2003 29.99 30.85 29.96 30.46 7,299,000 +0.47(+1.57%)
Oct 27, 2003 29.60 30.10 29.50 29.99 4,526,500 +0.83(+2.85%)
Oct 24, 2003 29.12 29.20 28.93 29.16 3,069,600 -0.39(-1.32%)
Oct 23, 2003 29.50 29.69 29.34 29.55 3,414,200 -0.10(-0.34%)
Oct 22, 2003 29.95 29.95 29.49 29.65 6,659,700 -0.48(-1.59%)
Oct 21, 2003 30.30 30.39 30.01 30.13 4,097,700 -0.07(-0.23%)
Oct 20, 2003 30.20 30.28 29.98 30.20 3,070,000 +0.08(+0.27%)
Oct 17, 2003 30.90 30.90 29.98 30.12 3,719,700 -0.70(-2.27%)
Oct 16, 2003 30.76 31.00 30.44 30.82 2,929,300 +0.06(+0.20%)
Oct 15, 2003 30.95 30.98 30.52 30.76 4,016,400 +0.03(+0.10%)
Oct 14, 2003 30.15 30.80 30.07 30.73 4,883,100 +0.62(+2.06%)
Oct 13, 2003 29.75 30.13 29.75 30.11 4,693,500 +0.38(+1.28%)
Oct 10, 2003 29.51 29.90 29.51 29.73 3,830,400 +0.05(+0.17%)
Oct 09, 2003 29.04 30.02 28.72 29.68 7,724,000 +1.01(+3.52%)
Oct 08, 2003 28.80 29.21 28.37 28.67 7,413,100 +0.48(+1.70%)
Oct 07, 2003 27.95 28.72 27.70 28.19 4,089,700 -0.08(-0.28%)
Oct 06, 2003 28.48 28.52 28.07 28.27 3,326,500 +0.12(+0.43%)
Oct 03, 2003 27.13 28.35 27.13 28.15 6,730,800 +1.02(+3.76%)
Oct 02, 2003 26.88 27.40 26.75 27.13 3,774,600 +0.44(+1.65%)
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.