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 (%)
Sep 30, 2004 33.30 33.70 33.16 33.59 6,991,700 +0.34(+1.02%)
Sep 29, 2004 32.95 33.56 32.90 33.25 9,516,000 +0.55(+1.68%)
Sep 28, 2004 31.40 32.75 31.39 32.70 8,059,600 +1.34(+4.27%)
Sep 27, 2004 31.25 31.82 31.20 31.36 4,513,700 +0.13(+0.42%)
Sep 24, 2004 31.07 31.55 30.90 31.23 5,829,600 +0.14(+0.45%)
Sep 23, 2004 31.20 31.20 30.80 31.09 3,640,400 +0.00(+0.00%)
Sep 22, 2004 30.83 31.30 30.83 31.09 4,035,000 -0.18(-0.58%)
Sep 21, 2004 31.03 31.40 30.90 31.27 5,134,200 +0.44(+1.43%)
Sep 20, 2004 30.52 31.12 30.51 30.83 4,257,100 +0.18(+0.59%)
Sep 17, 2004 30.50 31.06 30.42 30.65 4,482,000 +0.30(+0.99%)
Sep 16, 2004 30.35 30.56 30.27 30.35 4,167,500 -0.06(-0.20%)
Sep 15, 2004 30.70 30.70 30.36 30.41 3,683,200 -0.29(-0.94%)
Sep 14, 2004 30.60 30.71 30.45 30.70 4,881,500 -0.09(-0.29%)
Sep 13, 2004 30.76 30.94 30.30 30.79 6,363,100 +0.04(+0.13%)
Sep 10, 2004 31.56 31.70 30.42 30.75 16,921,700 -2.54(-7.63%)
Sep 09, 2004 33.15 33.31 32.82 33.29 4,042,300 +0.39(+1.19%)
Sep 08, 2004 33.00 33.05 32.75 32.90 3,066,400 -0.17(-0.51%)
Sep 07, 2004 33.05 33.22 32.43 33.07 3,515,700 +0.22(+0.67%)
Sep 03, 2004 32.72 32.94 32.42 32.85 2,859,200 +0.10(+0.31%)
Sep 02, 2004 32.50 32.76 32.02 32.75 2,577,700 +0.33(+1.02%)
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.