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 (%)
Nov 28, 2003 32.65 32.97 32.64 32.81 1,722,200 +0.20(+0.61%)
Nov 26, 2003 32.50 33.00 32.46 32.61 3,169,400 +0.27(+0.83%)
Nov 25, 2003 31.55 32.52 31.51 32.34 5,169,800 +0.66(+2.08%)
Nov 24, 2003 32.20 32.21 31.35 31.68 3,810,500 +0.32(+1.02%)
Nov 21, 2003 31.50 31.66 31.18 31.36 4,601,600 -0.01(-0.03%)
Nov 20, 2003 32.05 32.05 31.20 31.37 5,205,400 -0.70(-2.18%)
Nov 19, 2003 32.23 32.48 31.91 32.07 3,693,500 -0.18(-0.56%)
Nov 18, 2003 32.50 32.90 32.20 32.25 2,503,800 -0.34(-1.04%)
Nov 17, 2003 32.37 32.65 31.78 32.59 4,221,900 +0.22(+0.68%)
Nov 14, 2003 33.30 33.50 32.15 32.37 4,363,200 -0.76(-2.29%)
Nov 13, 2003 32.69 33.23 32.39 33.13 3,779,800 +0.42(+1.28%)
Nov 12, 2003 31.42 32.74 31.29 32.71 5,285,700 +1.29(+4.11%)
Nov 11, 2003 32.07 32.07 31.24 31.42 4,272,000 -0.65(-2.03%)
Nov 10, 2003 33.10 33.14 31.90 32.07 3,414,100 -0.90(-2.73%)
Nov 07, 2003 32.40 33.42 32.36 32.97 5,160,400 +0.78(+2.42%)
Nov 06, 2003 32.00 32.30 31.75 32.19 2,870,700 +0.23(+0.72%)
Nov 05, 2003 32.15 32.32 31.59 31.96 3,617,400 -0.07(-0.22%)
Nov 04, 2003 32.40 32.40 31.85 32.03 4,448,900 -0.16(-0.50%)
Nov 03, 2003 31.65 32.70 31.58 32.19 4,550,400 +0.62(+1.96%)
Oct 31, 2003 32.43 32.54 31.50 31.57 5,666,900 -0.58(-1.80%)
Oct 30, 2003 31.70 32.15 31.61 32.15 6,020,000 +0.86(+2.75%)
Oct 29, 2003 30.46 31.29 30.19 31.29 5,428,000 +0.83(+2.72%)
Oct 28, 2003 29.99 30.85 29.96 30.46 7,299,000 +0.47(+1.57%)
Oct 27, 2003 29.60 30.10 29.50 29.99 4,526,500 +0.83(+2.85%)
Oct 24, 2003 29.12 29.20 28.93 29.16 3,069,600 -0.39(-1.32%)
Oct 23, 2003 29.50 29.69 29.34 29.55 3,414,200 -0.10(-0.34%)
Oct 22, 2003 29.95 29.95 29.49 29.65 6,659,700 -0.48(-1.59%)
Oct 21, 2003 30.30 30.39 30.01 30.13 4,097,700 -0.07(-0.23%)
Oct 20, 2003 30.20 30.28 29.98 30.20 3,070,000 +0.08(+0.27%)
Oct 17, 2003 30.90 30.90 29.98 30.12 3,719,700 -0.70(-2.27%)
Oct 16, 2003 30.76 31.00 30.44 30.82 2,929,300 +0.06(+0.20%)
Oct 15, 2003 30.95 30.98 30.52 30.76 4,016,400 +0.03(+0.10%)
Oct 14, 2003 30.15 30.80 30.07 30.73 4,883,100 +0.62(+2.06%)
Oct 13, 2003 29.75 30.13 29.75 30.11 4,693,500 +0.38(+1.28%)
Oct 10, 2003 29.51 29.90 29.51 29.73 3,830,400 +0.05(+0.17%)
Oct 09, 2003 29.04 30.02 28.72 29.68 7,724,000 +1.01(+3.52%)
Oct 08, 2003 28.80 29.21 28.37 28.67 7,413,100 +0.48(+1.70%)
Oct 07, 2003 27.95 28.72 27.70 28.19 4,089,700 -0.08(-0.28%)
Oct 06, 2003 28.48 28.52 28.07 28.27 3,326,500 +0.12(+0.43%)
Oct 03, 2003 27.13 28.35 27.13 28.15 6,730,800 +1.02(+3.76%)
Oct 02, 2003 26.88 27.40 26.75 27.13 3,774,600 +0.44(+1.65%)
Oct 01, 2003 26.30 26.86 26.27 26.69 8,208,300 +0.53(+2.03%)
Sep 30, 2003 27.36 27.36 26.16 26.16 7,036,200 -1.20(-4.39%)
Sep 29, 2003 26.70 27.42 26.70 27.36 3,652,000 +0.68(+2.55%)
Sep 26, 2003 27.00 27.50 26.60 26.68 3,057,400 -0.48(-1.77%)
Sep 25, 2003 27.55 27.69 26.80 27.16 3,881,100 -0.29(-1.06%)
Sep 24, 2003 27.70 28.10 27.41 27.45 3,425,500 -0.20(-0.72%)
Sep 23, 2003 27.77 27.85 27.30 27.65 2,913,000 -0.01(-0.04%)
Sep 22, 2003 27.93 28.45 27.41 27.66 2,961,600 -0.79(-2.78%)
Sep 19, 2003 28.68 28.68 27.50 28.45 4,481,900 +0.15(+0.53%)
Sep 18, 2003 28.00 28.48 27.97 28.30 2,692,500 +0.29(+1.04%)
Sep 17, 2003 27.96 28.18 27.80 28.01 2,573,100 -0.13(-0.46%)
Sep 16, 2003 28.45 28.58 27.91 28.14 4,724,200 -0.40(-1.40%)
Sep 15, 2003 29.43 29.50 28.34 28.54 4,118,000 -0.64(-2.19%)
Sep 12, 2003 28.25 29.35 27.95 29.18 6,723,200 +0.95(+3.37%)
Sep 11, 2003 28.40 28.40 27.96 28.23 3,666,100 +0.31(+1.11%)
Sep 10, 2003 28.20 28.70 27.85 27.92 3,551,500 -0.65(-2.28%)
Sep 09, 2003 28.00 29.25 27.96 28.57 5,906,500 +0.37(+1.31%)
Sep 08, 2003 28.00 28.97 27.95 28.20 4,072,100 +0.21(+0.75%)
Sep 05, 2003 28.09 28.39 27.85 27.99 2,748,100 -0.10(-0.36%)
Sep 04, 2003 28.43 28.55 28.05 28.09 2,936,000 -0.20(-0.71%)
Sep 03, 2003 28.92 29.02 28.15 28.29 3,874,500 -0.33(-1.15%)
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.