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%)
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.