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 (%)
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%)
May 03, 2004 30.75 30.87 30.20 30.53 7,240,300 -0.22(-0.72%)
Apr 30, 2004 31.00 31.40 30.75 30.75 5,088,700 -0.04(-0.13%)
Apr 29, 2004 31.00 31.60 30.52 30.79 6,720,600 -0.22(-0.71%)
Apr 28, 2004 32.02 32.02 30.50 31.01 12,847,300 -1.29(-3.99%)
Apr 27, 2004 32.59 32.78 32.24 32.30 4,103,900 -0.04(-0.12%)
Apr 26, 2004 32.72 33.09 32.30 32.34 3,780,500 -0.37(-1.13%)
Apr 23, 2004 33.30 33.31 32.25 32.71 5,085,700 -0.40(-1.21%)
Apr 22, 2004 32.10 33.47 31.76 33.11 7,666,900 +1.37(+4.32%)
Apr 21, 2004 32.85 32.86 31.27 31.74 13,931,600 -1.34(-4.05%)
Apr 20, 2004 33.68 33.99 33.08 33.08 5,223,600 -0.60(-1.78%)
Apr 19, 2004 34.02 34.15 33.20 33.68 4,990,500 -0.31(-0.91%)
Apr 16, 2004 33.30 34.04 33.23 33.99 6,112,400 +0.99(+3.00%)
Apr 15, 2004 33.00 33.44 32.44 33.00 7,057,000 -0.02(-0.06%)
Apr 14, 2004 33.43 33.63 32.86 33.02 6,780,400 -0.41(-1.23%)
Apr 13, 2004 34.46 34.57 33.27 33.43 6,406,500 -0.83(-2.42%)
Apr 12, 2004 33.90 34.54 33.90 34.26 5,498,600 +0.40(+1.18%)
Apr 08, 2004 34.98 34.98 33.62 33.86 9,029,600 -0.79(-2.28%)
Apr 07, 2004 35.70 35.90 34.60 34.65 15,983,800 -1.85(-5.07%)
Apr 06, 2004 36.40 36.60 35.99 36.50 9,215,600 +0.61(+1.70%)
Apr 05, 2004 36.10 36.25 35.71 35.89 6,495,000 -0.01(-0.03%)
Apr 02, 2004 34.90 36.00 34.87 35.90 8,791,600 +1.27(+3.67%)
Apr 01, 2004 34.67 34.97 34.53 34.63 4,029,800 -0.06(-0.17%)
Mar 31, 2004 35.32 35.35 34.50 34.69 5,423,600 -0.36(-1.03%)
Mar 30, 2004 34.70 35.14 34.56 35.05 3,645,100 +0.42(+1.21%)
Mar 29, 2004 34.83 35.17 34.52 34.63 3,777,100 -0.01(-0.03%)
Mar 26, 2004 34.63 34.93 34.51 34.64 4,657,700 +0.14(+0.41%)
Mar 25, 2004 33.65 34.53 33.33 34.50 4,779,600 +1.38(+4.17%)
Mar 24, 2004 33.65 33.65 32.63 33.12 5,195,400 -0.71(-2.10%)
Mar 23, 2004 34.45 34.68 33.75 33.83 3,875,500 -0.30(-0.88%)
Mar 22, 2004 34.76 34.77 33.90 34.13 4,972,000 -0.73(-2.09%)
Mar 19, 2004 34.82 35.39 34.76 34.86 5,096,200 +0.05(+0.14%)
Mar 18, 2004 34.70 35.05 34.55 34.81 3,744,300 -0.06(-0.17%)
Mar 17, 2004 34.47 34.99 34.47 34.87 4,722,200 +0.50(+1.45%)
Mar 16, 2004 34.65 34.85 33.93 34.37 4,877,200 +0.26(+0.76%)
Mar 15, 2004 35.05 35.12 34.10 34.11 3,712,900 -1.01(-2.88%)
Mar 12, 2004 34.95 35.24 34.60 35.12 5,701,900 +0.85(+2.48%)
Mar 11, 2004 34.21 35.20 34.18 34.27 8,031,900 +0.07(+0.20%)
Mar 10, 2004 35.47 35.54 34.01 34.20 7,436,900 -1.45(-4.07%)
Mar 09, 2004 36.23 36.45 35.48 35.65 6,288,900 -0.77(-2.11%)
Mar 08, 2004 37.18 37.18 36.41 36.42 4,267,600 -0.75(-2.02%)
Mar 05, 2004 37.09 37.70 36.95 37.17 4,314,400 +0.07(+0.19%)
Mar 04, 2004 37.02 37.24 36.64 37.10 4,080,200 +0.08(+0.22%)
Mar 03, 2004 37.35 37.61 36.83 37.02 4,915,500 -0.69(-1.83%)
Mar 02, 2004 38.05 38.58 37.70 37.71 4,391,900 -0.69(-1.80%)
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.