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 (%)
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%)
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.