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 (%)
Apr 30, 2004 31.00 31.40 30.75 30.75 5,088,700 -0.04(-0.13%)
Apr 29, 2004 31.00 31.60 30.52 30.79 6,720,600 -0.22(-0.71%)
Apr 28, 2004 32.02 32.02 30.50 31.01 12,847,300 -1.29(-3.99%)
Apr 27, 2004 32.59 32.78 32.24 32.30 4,103,900 -0.04(-0.12%)
Apr 26, 2004 32.72 33.09 32.30 32.34 3,780,500 -0.37(-1.13%)
Apr 23, 2004 33.30 33.31 32.25 32.71 5,085,700 -0.40(-1.21%)
Apr 22, 2004 32.10 33.47 31.76 33.11 7,666,900 +1.37(+4.32%)
Apr 21, 2004 32.85 32.86 31.27 31.74 13,931,600 -1.34(-4.05%)
Apr 20, 2004 33.68 33.99 33.08 33.08 5,223,600 -0.60(-1.78%)
Apr 19, 2004 34.02 34.15 33.20 33.68 4,990,500 -0.31(-0.91%)
Apr 16, 2004 33.30 34.04 33.23 33.99 6,112,400 +0.99(+3.00%)
Apr 15, 2004 33.00 33.44 32.44 33.00 7,057,000 -0.02(-0.06%)
Apr 14, 2004 33.43 33.63 32.86 33.02 6,780,400 -0.41(-1.23%)
Apr 13, 2004 34.46 34.57 33.27 33.43 6,406,500 -0.83(-2.42%)
Apr 12, 2004 33.90 34.54 33.90 34.26 5,498,600 +0.40(+1.18%)
Apr 08, 2004 34.98 34.98 33.62 33.86 9,029,600 -0.79(-2.28%)
Apr 07, 2004 35.70 35.90 34.60 34.65 15,983,800 -1.85(-5.07%)
Apr 06, 2004 36.40 36.60 35.99 36.50 9,215,600 +0.61(+1.70%)
Apr 05, 2004 36.10 36.25 35.71 35.89 6,495,000 -0.01(-0.03%)
Apr 02, 2004 34.90 36.00 34.87 35.90 8,791,600 +1.27(+3.67%)
Apr 01, 2004 34.67 34.97 34.53 34.63 4,029,800 -0.06(-0.17%)
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%)
Mar 01, 2004 37.67 38.58 37.67 38.40 5,349,400 +0.93(+2.48%)
Feb 27, 2004 36.61 37.90 36.61 37.47 3,938,000 +0.30(+0.81%)
Feb 26, 2004 36.50 37.35 36.48 37.17 3,631,700 +0.36(+0.98%)
Feb 25, 2004 37.25 37.25 36.60 36.81 4,218,600 -0.45(-1.21%)
Feb 24, 2004 37.18 37.85 37.01 37.26 3,474,000 +0.08(+0.22%)
Feb 23, 2004 37.25 37.73 37.04 37.18 4,307,200 +0.35(+0.95%)
Feb 20, 2004 37.66 37.67 36.51 36.83 6,366,100 -0.91(-2.41%)
Feb 19, 2004 37.90 38.15 37.45 37.74 5,998,400 -0.05(-0.13%)
Feb 18, 2004 38.00 38.05 37.52 37.79 4,676,900 +0.04(+0.11%)
Feb 17, 2004 37.49 37.93 37.47 37.75 4,715,600 +0.74(+2.00%)
Feb 13, 2004 37.00 37.37 36.61 37.01 4,225,700 +0.11(+0.30%)
Feb 12, 2004 37.15 37.93 36.83 36.90 4,549,100 -0.49(-1.31%)
Feb 11, 2004 36.54 37.45 36.25 37.39 9,267,400 +1.85(+5.21%)
Feb 10, 2004 35.41 35.66 35.08 35.54 4,175,400 +0.60(+1.72%)
Feb 09, 2004 35.23 35.35 34.85 34.94 3,887,500 -0.13(-0.37%)
Feb 06, 2004 34.35 35.08 34.35 35.07 4,829,700 +0.70(+2.04%)
Feb 05, 2004 33.97 34.76 33.70 34.37 4,995,400 +0.37(+1.09%)
Feb 04, 2004 33.60 34.01 33.36 34.00 6,372,600 -0.10(-0.29%)
Feb 03, 2004 33.72 34.45 33.57 34.10 5,510,900 +0.62(+1.85%)
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.