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 (%)
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.