The closing price for Alcoa (AA) in 2003 was $69.65, on December 31, 2003. It was up 69.1% for the year. The latest price is $41.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $70.11 | $70.57 | $69.38 | $69.65 | 1,380,899 |
December 30 2003 | $70.94 | $71.30 | $69.56 | $69.86 | 1,710,945 |
December 29 2003 | $69.47 | $71.34 | $68.74 | $71.32 | 4,045,984 |
December 26 2003 | $68.00 | $69.01 | $67.80 | $68.72 | 425,468 |
December 24 2003 | $68.54 | $68.81 | $67.42 | $67.86 | 775,489 |
December 23 2003 | $69.65 | $69.98 | $68.00 | $68.52 | 1,529,463 |
December 22 2003 | $68.37 | $69.64 | $68.37 | $69.14 | 2,158,094 |
December 19 2003 | $67.82 | $69.47 | $67.12 | $68.37 | 4,847,857 |
December 18 2003 | $65.75 | $66.90 | $65.25 | $66.68 | 2,009,114 |
December 17 2003 | $64.12 | $65.55 | $63.73 | $65.27 | 2,117,353 |
December 16 2003 | $64.15 | $64.43 | $63.33 | $64.12 | 1,646,858 |
December 15 2003 | $65.25 | $65.42 | $64.03 | $64.04 | 2,019,018 |
December 12 2003 | $63.70 | $63.97 | $63.48 | $63.84 | 1,679,609 |
December 11 2003 | $61.86 | $63.53 | $61.61 | $63.51 | 1,958,926 |
December 10 2003 | $63.93 | $63.95 | $61.57 | $61.83 | 2,314,815 |
December 09 2003 | $65.27 | $65.77 | $63.90 | $64.08 | 2,367,083 |
December 08 2003 | $64.12 | $65.33 | $63.88 | $65.11 | 1,907,241 |
December 05 2003 | $65.03 | $65.05 | $63.73 | $64.12 | 2,107,824 |
December 04 2003 | $62.96 | $65.07 | $62.96 | $64.98 | 2,317,437 |
December 03 2003 | $63.02 | $63.99 | $62.63 | $63.18 | 2,090,512 |
December 02 2003 | $62.19 | $62.78 | $61.99 | $62.60 | 2,332,335 |
December 01 2003 | $60.49 | $62.32 | $59.81 | $62.19 | 2,443,820 |
November 28 2003 | $59.85 | $60.43 | $59.83 | $60.14 | 716,687 |
November 26 2003 | $59.57 | $60.49 | $59.50 | $59.77 | 1,318,935 |
November 25 2003 | $57.83 | $59.61 | $57.76 | $59.28 | 2,151,394 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.