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 (%)
Aug 31, 2004 32.40 32.64 31.92 32.38 3,293,700 -0.14(-0.43%)
Aug 30, 2004 32.76 33.14 32.52 32.52 2,492,000 -0.33(-1.00%)
Aug 27, 2004 32.15 33.06 32.15 32.85 3,986,700 +0.55(+1.70%)
Aug 26, 2004 32.10 32.43 32.10 32.30 2,566,300 +0.26(+0.81%)
Aug 25, 2004 31.35 32.19 31.19 32.04 3,652,000 +0.47(+1.49%)
Aug 24, 2004 32.10 32.16 31.32 31.57 2,736,300 -0.23(-0.72%)
Aug 23, 2004 32.26 32.26 31.62 31.80 2,303,500 -0.46(-1.43%)
Aug 20, 2004 31.59 32.30 31.46 32.26 4,188,300 +0.68(+2.15%)
Aug 19, 2004 31.50 31.98 31.37 31.58 3,371,600 -0.05(-0.16%)
Aug 18, 2004 31.25 31.64 30.77 31.63 2,886,600 +0.38(+1.22%)
Aug 17, 2004 30.85 31.36 30.85 31.25 3,095,000 +0.44(+1.43%)
Aug 16, 2004 29.90 31.06 29.86 30.81 3,623,300 +1.18(+3.98%)
Aug 13, 2004 29.54 30.12 29.51 29.63 2,982,900 +0.09(+0.30%)
Aug 12, 2004 30.15 30.23 29.53 29.54 3,089,100 -0.61(-2.02%)
Aug 11, 2004 30.21 30.33 29.70 30.15 3,468,900 -0.18(-0.59%)
Aug 10, 2004 30.05 30.39 29.92 30.33 3,519,300 +0.44(+1.47%)
Aug 09, 2004 29.95 30.22 29.89 29.89 3,417,600 -0.06(-0.20%)
Aug 06, 2004 30.26 31.00 29.65 29.95 4,498,100 -0.54(-1.77%)
Aug 05, 2004 31.07 31.38 30.39 30.49 4,494,000 -0.57(-1.84%)
Aug 04, 2004 31.20 31.52 31.05 31.06 3,873,000 -0.38(-1.21%)
Aug 03, 2004 31.89 31.90 31.26 31.44 3,479,900 -0.60(-1.87%)
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.