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 (%)
Dec 31, 2004 31.44 31.69 31.41 31.41 3,522,200 -0.04(-0.13%)
Dec 30, 2004 31.90 31.92 31.43 31.45 5,009,600 -0.44(-1.38%)
Dec 29, 2004 31.65 31.98 31.44 31.89 4,121,800 +0.21(+0.66%)
Dec 28, 2004 31.55 31.83 31.55 31.68 2,946,900 +0.23(+0.73%)
Dec 27, 2004 31.45 31.78 31.43 31.45 4,397,100 +0.06(+0.19%)
Dec 23, 2004 31.41 31.55 31.28 31.39 3,784,900 +0.09(+0.29%)
Dec 22, 2004 31.12 31.65 31.12 31.30 5,938,600 +0.04(+0.13%)
Dec 21, 2004 31.11 31.55 30.90 31.26 6,883,900 +0.40(+1.30%)
Dec 20, 2004 31.08 31.28 30.65 30.86 6,872,300 +0.11(+0.36%)
Dec 17, 2004 31.06 31.25 30.63 30.75 9,302,100 -0.31(-1.00%)
Dec 16, 2004 31.10 31.50 30.98 31.06 5,455,000 -0.24(-0.77%)
Dec 15, 2004 31.75 31.75 31.06 31.30 7,388,300 -0.45(-1.42%)
Dec 14, 2004 31.53 31.83 30.70 31.75 9,585,800 -0.56(-1.73%)
Dec 13, 2004 32.25 32.47 32.05 32.31 3,661,100 +0.21(+0.65%)
Dec 10, 2004 32.25 32.81 32.03 32.10 5,263,300 +0.01(+0.03%)
Dec 09, 2004 31.45 32.17 31.32 32.09 4,510,800 +0.23(+0.72%)
Dec 08, 2004 31.50 32.10 31.14 31.86 5,556,100 +0.17(+0.54%)
Dec 07, 2004 32.42 32.55 31.61 31.69 4,985,100 -0.73(-2.25%)
Dec 06, 2004 32.15 32.57 31.95 32.42 5,879,300 -0.44(-1.34%)
Dec 03, 2004 33.00 33.01 32.40 32.86 7,706,300 -0.57(-1.71%)
Dec 02, 2004 34.30 34.50 32.80 33.43 6,556,200 -0.86(-2.51%)
Dec 01, 2004 33.99 34.42 33.82 34.29 4,892,000 +0.31(+0.91%)
Nov 30, 2004 34.63 34.80 33.85 33.98 4,220,700 -0.50(-1.45%)
Nov 29, 2004 34.96 34.99 34.19 34.48 5,225,500 -0.16(-0.46%)
Nov 26, 2004 33.95 34.78 33.95 34.64 2,907,800 +0.89(+2.64%)
Nov 24, 2004 33.59 33.88 33.54 33.75 3,300,600 +0.17(+0.51%)
Nov 23, 2004 34.02 34.02 33.51 33.58 3,256,800 -0.07(-0.21%)
Nov 22, 2004 33.61 33.81 33.19 33.65 3,443,800 +0.04(+0.12%)
Nov 19, 2004 33.97 33.98 33.41 33.61 2,863,400 -0.35(-1.03%)
Nov 18, 2004 33.85 34.29 33.64 33.96 3,992,600 +0.09(+0.27%)
Nov 17, 2004 33.90 34.26 33.70 33.87 4,510,600 +0.26(+0.77%)
Nov 16, 2004 33.98 33.98 33.61 33.61 2,877,500 -0.20(-0.59%)
Nov 15, 2004 34.39 34.41 33.78 33.81 3,553,900 -0.46(-1.34%)
Nov 12, 2004 33.55 34.43 33.52 34.27 5,417,500 +0.81(+2.42%)
Nov 11, 2004 33.15 33.48 33.00 33.46 2,811,500 +0.31(+0.94%)
Nov 10, 2004 33.25 33.55 33.04 33.15 2,848,500 +0.00(+0.00%)
Nov 09, 2004 33.25 33.40 32.98 33.15 3,190,900 -0.17(-0.51%)
Nov 08, 2004 33.35 33.60 32.96 33.32 2,715,100 -0.02(-0.06%)
Nov 05, 2004 33.40 33.61 33.01 33.34 3,373,500 +0.14(+0.42%)
Nov 04, 2004 32.11 33.37 32.11 33.20 5,636,800 +1.10(+3.43%)
Nov 03, 2004 32.41 32.45 31.61 32.10 5,890,300 +0.02(+0.06%)
Nov 02, 2004 32.87 32.88 32.05 32.08 4,895,900 -0.79(-2.40%)
Nov 01, 2004 32.65 33.00 32.59 32.87 3,498,900 +0.37(+1.14%)
Oct 29, 2004 32.25 32.95 32.20 32.50 3,995,100 +0.09(+0.28%)
Oct 28, 2004 32.40 32.68 31.80 32.41 6,757,400 -0.96(-2.88%)
Oct 27, 2004 32.90 33.48 32.75 33.37 4,390,600 +0.33(+1.00%)
Oct 26, 2004 32.04 33.10 32.04 33.04 4,470,600 +0.98(+3.06%)
Oct 25, 2004 31.73 32.20 31.68 32.06 3,727,900 +0.40(+1.26%)
Oct 22, 2004 31.92 32.05 31.60 31.66 2,478,200 -0.09(-0.28%)
Oct 21, 2004 31.48 31.84 31.20 31.75 4,353,000 +0.49(+1.57%)
Oct 20, 2004 31.10 31.59 31.10 31.26 4,352,900 -0.04(-0.13%)
Oct 19, 2004 32.45 32.63 31.10 31.30 5,451,200 -1.19(-3.66%)
Oct 18, 2004 32.28 32.77 32.22 32.49 2,750,300 -0.08(-0.25%)
Oct 15, 2004 32.55 32.85 32.52 32.57 4,145,600 +0.02(+0.06%)
Oct 14, 2004 32.19 32.55 32.05 32.55 6,139,500 +0.36(+1.12%)
Oct 13, 2004 32.74 32.74 31.60 32.19 7,091,000 -1.00(-3.01%)
Oct 12, 2004 33.10 33.26 32.60 33.19 4,012,300 -0.16(-0.48%)
Oct 11, 2004 33.60 33.60 33.24 33.35 2,287,900 -0.05(-0.15%)
Oct 08, 2004 33.70 34.60 33.26 33.40 7,035,300 -0.68(-2.00%)
Oct 07, 2004 34.28 34.60 34.08 34.08 5,464,400 -0.08(-0.23%)
Oct 06, 2004 33.50 34.28 33.40 34.16 4,026,900 +0.60(+1.79%)
Oct 05, 2004 33.85 34.20 33.52 33.56 4,302,700 -0.43(-1.27%)
Oct 04, 2004 34.01 34.20 33.60 33.99 5,429,400 -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.