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 (%)
Jul 30, 2004 32.25 32.25 31.76 32.03 3,159,700 -0.23(-0.71%)
Jul 29, 2004 31.53 32.39 31.44 32.26 4,129,200 +0.74(+2.35%)
Jul 28, 2004 31.06 31.73 30.76 31.52 3,945,800 +0.35(+1.12%)
Jul 27, 2004 30.10 31.38 29.90 31.17 4,919,900 +0.90(+2.97%)
Jul 26, 2004 30.76 30.97 30.00 30.27 3,692,100 -0.37(-1.21%)
Jul 23, 2004 30.14 30.76 29.44 30.64 4,753,800 -0.28(-0.91%)
Jul 22, 2004 31.05 31.22 30.42 30.92 4,706,100 -0.23(-0.74%)
Jul 21, 2004 32.30 32.32 31.06 31.15 4,315,400 -1.00(-3.11%)
Jul 20, 2004 32.39 32.47 31.85 32.15 4,054,600 -0.24(-0.74%)
Jul 19, 2004 32.95 33.00 32.15 32.39 4,186,200 -0.56(-1.70%)
Jul 16, 2004 33.00 33.25 32.86 32.95 4,655,300 +0.07(+0.21%)
Jul 15, 2004 32.40 33.04 32.34 32.88 4,158,700 +0.53(+1.64%)
Jul 14, 2004 31.75 32.45 31.75 32.35 4,053,100 +0.16(+0.50%)
Jul 13, 2004 32.20 32.40 32.06 32.19 3,487,500 +0.02(+0.06%)
Jul 12, 2004 32.50 32.50 31.95 32.17 3,130,200 -0.25(-0.77%)
Jul 09, 2004 32.75 32.75 32.00 32.42 4,395,700 -0.28(-0.86%)
Jul 08, 2004 32.10 33.02 31.25 32.70 7,587,600 -0.07(-0.21%)
Jul 07, 2004 31.95 32.98 31.95 32.77 6,689,200 +0.79(+2.47%)
Jul 06, 2004 32.18 32.40 31.84 31.98 3,857,100 -0.20(-0.62%)
Jul 02, 2004 32.25 32.29 31.72 32.18 2,932,500 -0.12(-0.37%)
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.