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 (%)
Feb 28, 2005 31.88 32.17 31.75 32.12 6,743,200 +0.49(+1.55%)
Feb 25, 2005 31.46 32.00 31.40 31.63 6,121,600 +0.17(+0.54%)
Feb 24, 2005 31.37 31.46 30.94 31.46 4,882,200 +0.47(+1.52%)
Feb 23, 2005 30.96 31.23 30.90 30.99 3,518,600 +0.28(+0.91%)
Feb 22, 2005 31.15 31.62 30.69 30.71 5,667,000 -0.39(-1.25%)
Feb 18, 2005 31.16 31.44 31.07 31.10 4,916,200 +0.06(+0.19%)
Feb 17, 2005 30.85 31.50 30.20 31.04 7,021,100 +0.44(+1.44%)
Feb 16, 2005 29.84 30.80 29.76 30.60 7,073,600 +0.79(+2.65%)
Feb 15, 2005 29.95 30.05 29.70 29.81 4,079,500 -0.08(-0.27%)
Feb 14, 2005 29.98 30.15 29.87 29.89 3,983,400 +0.04(+0.13%)
Feb 11, 2005 29.53 30.08 29.49 29.85 3,575,300 +0.38(+1.29%)
Feb 10, 2005 29.42 29.73 29.34 29.47 3,347,100 +0.23(+0.79%)
Feb 09, 2005 29.87 29.96 29.23 29.24 5,509,700 -0.76(-2.53%)
Feb 08, 2005 29.63 30.01 29.36 30.00 5,662,200 +0.38(+1.28%)
Feb 07, 2005 29.47 29.76 29.45 29.62 3,386,700 +0.25(+0.85%)
Feb 04, 2005 29.26 29.45 28.90 29.37 3,776,800 +0.23(+0.79%)
Feb 03, 2005 29.48 29.48 29.10 29.14 3,896,300 -0.34(-1.15%)
Feb 02, 2005 29.45 29.60 29.24 29.48 3,570,600 -0.08(-0.27%)
Feb 01, 2005 29.73 29.73 29.25 29.56 4,608,600 +0.05(+0.17%)
Jan 31, 2005 29.30 29.59 29.02 29.51 5,190,500 +0.54(+1.86%)
Jan 28, 2005 29.00 29.18 28.88 28.97 4,654,700 -0.09(-0.31%)
Jan 27, 2005 28.64 29.15 28.56 29.06 3,972,900 +0.42(+1.47%)
Jan 26, 2005 28.01 28.85 28.01 28.64 5,483,000 +0.27(+0.95%)
Jan 25, 2005 29.15 29.17 28.30 28.37 8,181,900 -0.44(-1.53%)
Jan 24, 2005 29.17 29.36 28.77 28.81 4,667,500 -0.12(-0.41%)
Jan 21, 2005 28.83 29.37 28.77 28.93 5,984,900 +0.23(+0.80%)
Jan 20, 2005 29.99 30.00 28.64 28.70 6,632,900 -0.48(-1.64%)
Jan 19, 2005 29.60 29.65 29.11 29.18 5,946,600 -0.59(-1.98%)
Jan 18, 2005 29.60 29.89 29.16 29.77 4,862,700 -0.13(-0.43%)
Jan 14, 2005 29.60 30.00 29.56 29.90 3,992,200 +0.40(+1.36%)
Jan 13, 2005 29.43 29.81 29.27 29.50 5,483,500 +0.07(+0.24%)
Jan 12, 2005 29.72 29.84 29.25 29.43 9,754,100 -0.22(-0.74%)
Jan 11, 2005 29.61 30.05 29.22 29.65 14,470,000 -0.82(-2.69%)
Jan 10, 2005 30.52 30.88 30.36 30.47 8,326,300 -0.22(-0.72%)
Jan 07, 2005 30.42 31.00 30.39 30.69 5,741,600 +0.31(+1.02%)
Jan 06, 2005 30.50 30.84 30.31 30.38 6,196,700 +0.13(+0.43%)
Jan 05, 2005 30.43 30.67 29.79 30.25 6,582,200 -0.18(-0.59%)
Jan 04, 2005 30.89 30.98 30.25 30.43 6,354,700 -0.56(-1.81%)
Jan 03, 2005 31.80 31.80 30.91 30.99 4,808,000 -0.42(-1.34%)
Dec 31, 2004 31.44 31.69 31.41 31.41 3,522,200 -0.04(-0.13%)
Dec 30, 2004 31.90 31.92 31.43 31.45 5,009,600 -0.44(-1.38%)
Dec 29, 2004 31.65 31.98 31.44 31.89 4,121,800 +0.21(+0.66%)
Dec 28, 2004 31.55 31.83 31.55 31.68 2,946,900 +0.23(+0.73%)
Dec 27, 2004 31.45 31.78 31.43 31.45 4,397,100 +0.06(+0.19%)
Dec 23, 2004 31.41 31.55 31.28 31.39 3,784,900 +0.09(+0.29%)
Dec 22, 2004 31.12 31.65 31.12 31.30 5,938,600 +0.04(+0.13%)
Dec 21, 2004 31.11 31.55 30.90 31.26 6,883,900 +0.40(+1.30%)
Dec 20, 2004 31.08 31.28 30.65 30.86 6,872,300 +0.11(+0.36%)
Dec 17, 2004 31.06 31.25 30.63 30.75 9,302,100 -0.31(-1.00%)
Dec 16, 2004 31.10 31.50 30.98 31.06 5,455,000 -0.24(-0.77%)
Dec 15, 2004 31.75 31.75 31.06 31.30 7,388,300 -0.45(-1.42%)
Dec 14, 2004 31.53 31.83 30.70 31.75 9,585,800 -0.56(-1.73%)
Dec 13, 2004 32.25 32.47 32.05 32.31 3,661,100 +0.21(+0.65%)
Dec 10, 2004 32.25 32.81 32.03 32.10 5,263,300 +0.01(+0.03%)
Dec 09, 2004 31.45 32.17 31.32 32.09 4,510,800 +0.23(+0.72%)
Dec 08, 2004 31.50 32.10 31.14 31.86 5,556,100 +0.17(+0.54%)
Dec 07, 2004 32.42 32.55 31.61 31.69 4,985,100 -0.73(-2.25%)
Dec 06, 2004 32.15 32.57 31.95 32.42 5,879,300 -0.44(-1.34%)
Dec 03, 2004 33.00 33.01 32.40 32.86 7,706,300 -0.57(-1.71%)
Dec 02, 2004 34.30 34.50 32.80 33.43 6,556,200 -0.86(-2.51%)
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.