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 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%)
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.