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 (%)
Mar 31, 2005 30.45 30.78 30.10 30.39 6,317,200 +0.49(+1.64%)
Mar 30, 2005 29.60 29.98 29.45 29.90 5,802,000 +0.33(+1.12%)
Mar 29, 2005 30.05 30.28 29.47 29.57 7,170,500 -0.48(-1.60%)
Mar 28, 2005 30.36 30.64 30.02 30.05 4,506,400 -0.31(-1.02%)
Mar 24, 2005 30.45 30.55 30.30 30.36 5,927,600 -0.03(-0.10%)
Mar 23, 2005 30.70 30.75 30.35 30.39 7,107,900 -0.57(-1.84%)
Mar 22, 2005 31.57 31.70 30.96 30.96 4,448,000 -0.50(-1.59%)
Mar 21, 2005 31.68 31.78 31.21 31.46 2,863,500 -0.22(-0.69%)
Mar 18, 2005 31.65 31.72 31.15 31.68 6,211,100 +0.12(+0.38%)
Mar 17, 2005 31.38 31.68 31.00 31.56 3,922,300 +0.18(+0.57%)
Mar 16, 2005 31.50 31.51 31.09 31.38 4,397,000 -0.21(-0.66%)
Mar 15, 2005 31.75 31.95 31.48 31.59 5,968,100 +0.41(+1.31%)
Mar 14, 2005 31.28 31.40 30.85 31.18 4,657,700 +0.18(+0.58%)
Mar 11, 2005 30.63 31.17 30.52 31.00 4,416,800 +0.52(+1.71%)
Mar 10, 2005 30.88 30.90 30.12 30.48 5,237,700 -0.44(-1.42%)
Mar 09, 2005 31.07 31.50 30.85 30.92 4,959,700 -0.32(-1.02%)
Mar 08, 2005 31.48 31.60 31.14 31.24 3,803,600 -0.11(-0.35%)
Mar 07, 2005 32.04 32.10 31.29 31.35 4,195,700 -0.45(-1.42%)
Mar 04, 2005 31.40 31.95 31.34 31.80 4,697,000 +0.52(+1.66%)
Mar 03, 2005 31.60 31.72 31.08 31.28 3,877,900 -0.02(-0.06%)
Mar 02, 2005 31.40 31.62 31.02 31.30 4,031,300 -0.36(-1.14%)
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.