ALCOA, Inc. (NY: AA)
15.62 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 34.22 34.30 33.36 33.48 6,355,800 -0.70(-2.05%)
Jan 30, 2004 33.60 34.25 33.06 34.18 5,342,500 +0.88(+2.64%)
Jan 29, 2004 34.45 34.46 32.60 33.30 9,157,400 -0.48(-1.42%)
Jan 28, 2004 35.25 35.26 33.65 33.78 6,857,600 -1.48(-4.20%)
Jan 27, 2004 35.75 35.75 35.18 35.26 3,930,100 -0.09(-0.25%)
Jan 26, 2004 35.45 35.69 35.05 35.35 5,351,400 -0.05(-0.14%)
Jan 23, 2004 36.53 36.79 35.34 35.40 6,125,000 -1.03(-2.83%)
Jan 22, 2004 36.25 36.93 36.11 36.43 5,702,000 +0.13(+0.36%)
Jan 21, 2004 36.30 36.60 35.60 36.30 5,935,100 +0.08(+0.22%)
Jan 20, 2004 35.34 36.30 35.12 36.22 6,183,400 +1.18(+3.37%)
Jan 16, 2004 35.70 35.80 34.53 35.04 8,430,400 -0.43(-1.21%)
Jan 15, 2004 36.15 36.21 35.10 35.47 5,708,700 -0.49(-1.36%)
Jan 14, 2004 35.25 36.05 35.13 35.96 6,509,600 +0.81(+2.30%)
Jan 13, 2004 35.97 36.15 34.83 35.15 10,180,400 -0.82(-2.28%)
Jan 12, 2004 36.60 36.86 35.73 35.97 10,520,500 -1.28(-3.44%)
Jan 09, 2004 37.20 38.08 36.50 37.25 13,298,600 -1.41(-3.65%)
Jan 08, 2004 39.00 39.20 38.30 38.66 7,764,300 +0.46(+1.20%)
Jan 07, 2004 38.20 38.32 37.75 38.20 6,953,700 -0.29(-0.75%)
Jan 06, 2004 38.90 39.44 38.11 38.49 6,421,200 -0.29(-0.75%)
Jan 05, 2004 37.90 38.88 37.75 38.78 8,436,400 +1.23(+3.28%)
Jan 02, 2004 38.00 38.46 37.35 37.55 5,167,900 -0.45(-1.18%)
Dec 31, 2003 38.25 38.50 37.85 38.00 3,318,300 -0.11(-0.29%)
Dec 30, 2003 38.70 38.90 37.95 38.11 4,111,400 -0.80(-2.06%)
Dec 29, 2003 37.90 38.92 37.50 38.91 9,722,500 +1.42(+3.79%)
Dec 26, 2003 37.10 37.65 36.99 37.49 1,022,400 +0.47(+1.27%)
Dec 24, 2003 37.39 37.54 36.78 37.02 1,863,500 -0.36(-0.96%)
Dec 23, 2003 38.00 38.18 37.10 37.38 3,675,300 -0.34(-0.90%)
Dec 22, 2003 37.30 37.99 37.30 37.72 5,185,900 +0.42(+1.13%)
Dec 19, 2003 37.00 37.90 36.62 37.30 11,649,400 +0.92(+2.53%)
Dec 18, 2003 35.87 36.50 35.60 36.38 4,827,900 +0.77(+2.16%)
Dec 17, 2003 34.98 35.76 34.77 35.61 5,088,000 +0.63(+1.80%)
Dec 16, 2003 35.00 35.15 34.55 34.98 3,957,400 +0.04(+0.11%)
Dec 15, 2003 35.60 35.69 34.93 34.94 4,851,700 +0.11(+0.32%)
Dec 12, 2003 34.75 34.90 34.63 34.83 4,036,100 +0.18(+0.52%)
Dec 11, 2003 33.75 34.66 33.61 34.65 4,707,300 +0.92(+2.73%)
Dec 10, 2003 34.88 34.89 33.59 33.73 5,562,500 -1.23(-3.52%)
Dec 09, 2003 35.61 35.88 34.86 34.96 5,688,100 -0.56(-1.58%)
Dec 08, 2003 34.98 35.64 34.85 35.52 4,583,100 +0.54(+1.54%)
Dec 05, 2003 35.48 35.49 34.77 34.98 5,065,100 -0.47(-1.33%)
Dec 04, 2003 34.35 35.50 34.35 35.45 5,568,800 +0.98(+2.84%)
Dec 03, 2003 34.38 34.91 34.17 34.47 5,023,500 +0.32(+0.94%)
Dec 02, 2003 33.93 34.25 33.82 34.15 5,604,600 +0.22(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here