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 (%)
Sep 30, 2004 33.30 33.70 33.16 33.59 6,991,700 +0.34(+1.02%)
Sep 29, 2004 32.95 33.56 32.90 33.25 9,516,000 +0.55(+1.68%)
Sep 28, 2004 31.40 32.75 31.39 32.70 8,059,600 +1.34(+4.27%)
Sep 27, 2004 31.25 31.82 31.20 31.36 4,513,700 +0.13(+0.42%)
Sep 24, 2004 31.07 31.55 30.90 31.23 5,829,600 +0.14(+0.45%)
Sep 23, 2004 31.20 31.20 30.80 31.09 3,640,400 +0.00(+0.00%)
Sep 22, 2004 30.83 31.30 30.83 31.09 4,035,000 -0.18(-0.58%)
Sep 21, 2004 31.03 31.40 30.90 31.27 5,134,200 +0.44(+1.43%)
Sep 20, 2004 30.52 31.12 30.51 30.83 4,257,100 +0.18(+0.59%)
Sep 17, 2004 30.50 31.06 30.42 30.65 4,482,000 +0.30(+0.99%)
Sep 16, 2004 30.35 30.56 30.27 30.35 4,167,500 -0.06(-0.20%)
Sep 15, 2004 30.70 30.70 30.36 30.41 3,683,200 -0.29(-0.94%)
Sep 14, 2004 30.60 30.71 30.45 30.70 4,881,500 -0.09(-0.29%)
Sep 13, 2004 30.76 30.94 30.30 30.79 6,363,100 +0.04(+0.13%)
Sep 10, 2004 31.56 31.70 30.42 30.75 16,921,700 -2.54(-7.63%)
Sep 09, 2004 33.15 33.31 32.82 33.29 4,042,300 +0.39(+1.19%)
Sep 08, 2004 33.00 33.05 32.75 32.90 3,066,400 -0.17(-0.51%)
Sep 07, 2004 33.05 33.22 32.43 33.07 3,515,700 +0.22(+0.67%)
Sep 03, 2004 32.72 32.94 32.42 32.85 2,859,200 +0.10(+0.31%)
Sep 02, 2004 32.50 32.76 32.02 32.75 2,577,700 +0.33(+1.02%)
Sep 01, 2004 32.20 32.61 32.13 32.42 2,471,600 +0.04(+0.12%)
Aug 31, 2004 32.40 32.64 31.92 32.38 3,293,700 -0.14(-0.43%)
Aug 30, 2004 32.76 33.14 32.52 32.52 2,492,000 -0.33(-1.00%)
Aug 27, 2004 32.15 33.06 32.15 32.85 3,986,700 +0.55(+1.70%)
Aug 26, 2004 32.10 32.43 32.10 32.30 2,566,300 +0.26(+0.81%)
Aug 25, 2004 31.35 32.19 31.19 32.04 3,652,000 +0.47(+1.49%)
Aug 24, 2004 32.10 32.16 31.32 31.57 2,736,300 -0.23(-0.72%)
Aug 23, 2004 32.26 32.26 31.62 31.80 2,303,500 -0.46(-1.43%)
Aug 20, 2004 31.59 32.30 31.46 32.26 4,188,300 +0.68(+2.15%)
Aug 19, 2004 31.50 31.98 31.37 31.58 3,371,600 -0.05(-0.16%)
Aug 18, 2004 31.25 31.64 30.77 31.63 2,886,600 +0.38(+1.22%)
Aug 17, 2004 30.85 31.36 30.85 31.25 3,095,000 +0.44(+1.43%)
Aug 16, 2004 29.90 31.06 29.86 30.81 3,623,300 +1.18(+3.98%)
Aug 13, 2004 29.54 30.12 29.51 29.63 2,982,900 +0.09(+0.30%)
Aug 12, 2004 30.15 30.23 29.53 29.54 3,089,100 -0.61(-2.02%)
Aug 11, 2004 30.21 30.33 29.70 30.15 3,468,900 -0.18(-0.59%)
Aug 10, 2004 30.05 30.39 29.92 30.33 3,519,300 +0.44(+1.47%)
Aug 09, 2004 29.95 30.22 29.89 29.89 3,417,600 -0.06(-0.20%)
Aug 06, 2004 30.26 31.00 29.65 29.95 4,498,100 -0.54(-1.77%)
Aug 05, 2004 31.07 31.38 30.39 30.49 4,494,000 -0.57(-1.84%)
Aug 04, 2004 31.20 31.52 31.05 31.06 3,873,000 -0.38(-1.21%)
Aug 03, 2004 31.89 31.90 31.26 31.44 3,479,900 -0.60(-1.87%)
Aug 02, 2004 31.80 32.14 31.25 32.04 2,921,100 +0.01(+0.03%)
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.