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, 2004 35.32 35.35 34.50 34.69 5,423,600 -0.36(-1.03%)
Mar 30, 2004 34.70 35.14 34.56 35.05 3,645,100 +0.42(+1.21%)
Mar 29, 2004 34.83 35.17 34.52 34.63 3,777,100 -0.01(-0.03%)
Mar 26, 2004 34.63 34.93 34.51 34.64 4,657,700 +0.14(+0.41%)
Mar 25, 2004 33.65 34.53 33.33 34.50 4,779,600 +1.38(+4.17%)
Mar 24, 2004 33.65 33.65 32.63 33.12 5,195,400 -0.71(-2.10%)
Mar 23, 2004 34.45 34.68 33.75 33.83 3,875,500 -0.30(-0.88%)
Mar 22, 2004 34.76 34.77 33.90 34.13 4,972,000 -0.73(-2.09%)
Mar 19, 2004 34.82 35.39 34.76 34.86 5,096,200 +0.05(+0.14%)
Mar 18, 2004 34.70 35.05 34.55 34.81 3,744,300 -0.06(-0.17%)
Mar 17, 2004 34.47 34.99 34.47 34.87 4,722,200 +0.50(+1.45%)
Mar 16, 2004 34.65 34.85 33.93 34.37 4,877,200 +0.26(+0.76%)
Mar 15, 2004 35.05 35.12 34.10 34.11 3,712,900 -1.01(-2.88%)
Mar 12, 2004 34.95 35.24 34.60 35.12 5,701,900 +0.85(+2.48%)
Mar 11, 2004 34.21 35.20 34.18 34.27 8,031,900 +0.07(+0.20%)
Mar 10, 2004 35.47 35.54 34.01 34.20 7,436,900 -1.45(-4.07%)
Mar 09, 2004 36.23 36.45 35.48 35.65 6,288,900 -0.77(-2.11%)
Mar 08, 2004 37.18 37.18 36.41 36.42 4,267,600 -0.75(-2.02%)
Mar 05, 2004 37.09 37.70 36.95 37.17 4,314,400 +0.07(+0.19%)
Mar 04, 2004 37.02 37.24 36.64 37.10 4,080,200 +0.08(+0.22%)
Mar 03, 2004 37.35 37.61 36.83 37.02 4,915,500 -0.69(-1.83%)
Mar 02, 2004 38.05 38.58 37.70 37.71 4,391,900 -0.69(-1.80%)
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.