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 (%)
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.