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 (%)
May 31, 2005 27.46 27.47 26.87 27.10 6,998,300 -0.37(-1.35%)
May 27, 2005 27.41 27.55 27.20 27.47 3,072,000 +0.13(+0.48%)
May 26, 2005 27.50 27.53 27.21 27.34 3,815,200 +0.18(+0.66%)
May 25, 2005 27.44 27.45 26.94 27.16 4,536,100 -0.30(-1.09%)
May 24, 2005 27.57 27.77 27.41 27.46 3,223,900 -0.28(-1.01%)
May 23, 2005 27.55 27.90 27.44 27.74 3,962,400 +0.29(+1.06%)
May 20, 2005 27.60 27.63 27.36 27.45 3,302,800 -0.22(-0.80%)
May 19, 2005 27.95 27.95 27.39 27.67 3,944,800 -0.18(-0.65%)
May 18, 2005 27.41 28.09 27.35 27.85 6,671,900 +0.64(+2.35%)
May 17, 2005 26.59 27.34 26.59 27.21 5,392,300 +0.61(+2.29%)
May 16, 2005 26.50 26.79 26.39 26.60 6,653,200 -0.10(-0.37%)
May 13, 2005 27.35 27.49 26.03 26.70 11,028,700 -0.85(-3.09%)
May 12, 2005 28.41 28.50 27.39 27.55 6,507,400 -0.85(-2.99%)
May 11, 2005 28.68 28.84 28.18 28.40 4,758,500 -0.23(-0.80%)
May 10, 2005 29.31 29.32 28.52 28.63 4,489,400 -0.72(-2.45%)
May 09, 2005 29.42 29.62 29.11 29.35 3,154,200 +0.03(+0.10%)
May 06, 2005 29.65 29.70 29.30 29.32 3,041,100 -0.03(-0.10%)
May 05, 2005 29.60 29.76 29.20 29.35 2,823,700 -0.11(-0.37%)
May 04, 2005 29.18 29.50 29.15 29.46 3,362,800 +0.16(+0.55%)
May 03, 2005 29.40 29.59 29.22 29.30 5,095,700 +0.11(+0.38%)
May 02, 2005 29.14 29.20 28.95 29.19 3,222,800 +0.17(+0.59%)
Apr 29, 2005 28.60 29.02 28.37 29.02 4,316,600 +0.45(+1.58%)
Apr 28, 2005 28.55 28.76 28.27 28.57 5,761,000 -0.16(-0.56%)
Apr 27, 2005 28.86 28.94 28.28 28.73 4,956,700 -0.12(-0.42%)
Apr 26, 2005 29.50 29.50 28.62 28.85 4,781,100 -0.59(-2.00%)
Apr 25, 2005 29.55 29.59 29.12 29.44 3,838,100 +0.24(+0.82%)
Apr 22, 2005 29.15 29.79 28.98 29.20 6,188,000 -0.35(-1.18%)
Apr 21, 2005 29.08 29.60 28.72 29.55 6,223,300 +0.65(+2.25%)
Apr 20, 2005 29.32 29.37 28.73 28.90 5,371,700 -0.49(-1.67%)
Apr 19, 2005 29.53 29.95 29.06 29.39 6,743,000 -0.20(-0.68%)
Apr 18, 2005 29.31 29.95 29.20 29.59 6,576,300 +0.29(+0.99%)
Apr 15, 2005 29.55 30.11 29.15 29.30 8,473,900 -0.60(-2.01%)
Apr 14, 2005 30.45 30.47 29.72 29.90 7,228,700 -0.50(-1.64%)
Apr 13, 2005 31.08 31.32 30.19 30.40 6,402,200 -0.92(-2.94%)
Apr 12, 2005 30.95 31.45 30.65 31.32 4,339,900 +0.15(+0.48%)
Apr 11, 2005 31.46 31.57 31.05 31.17 3,775,600 -0.44(-1.39%)
Apr 08, 2005 31.78 31.80 31.48 31.61 6,580,800 +0.14(+0.44%)
Apr 07, 2005 31.00 31.47 30.86 31.47 11,115,900 +1.49(+4.97%)
Apr 06, 2005 30.03 30.39 29.98 29.98 4,447,400 +0.00(+0.00%)
Apr 05, 2005 29.95 30.44 29.82 29.98 3,782,900 -0.10(-0.33%)
Apr 04, 2005 30.34 30.35 29.87 30.08 4,628,800 -0.19(-0.63%)
Apr 01, 2005 30.60 30.83 30.18 30.27 3,602,900 -0.12(-0.39%)
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.