Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2001
38.00
38.80
37.90
38.60
2,909,700
+0.60(+1.58%)
Nov 29, 2001
37.85
38.60
37.50
38.00
2,818,700
+0.07(+0.18%)
Nov 28, 2001
38.01
38.25
37.70
37.93
2,062,300
-0.35(-0.91%)
Nov 27, 2001
38.26
38.74
37.90
38.28
2,716,700
+0.02(+0.05%)
Nov 26, 2001
38.65
38.77
37.85
38.26
3,116,900
-0.54(-1.39%)
Nov 23, 2001
37.95
38.80
37.85
38.80
1,798,500
+1.01(+2.67%)
Nov 21, 2001
37.84
38.89
37.60
37.79
2,626,500
-0.05(-0.13%)
Nov 20, 2001
38.20
38.24
37.46
37.84
3,406,900
-0.65(-1.69%)
Nov 19, 2001
37.70
38.60
37.51
38.49
3,618,500
+1.37(+3.69%)
Nov 16, 2001
37.90
37.95
36.99
37.12
3,999,900
-0.38(-1.01%)
Nov 15, 2001
37.80
37.97
37.22
37.50
4,068,900
-0.10(-0.27%)
Nov 14, 2001
37.13
37.79
37.00
37.60
3,462,600
+1.30(+3.58%)
Nov 13, 2001
34.99
36.46
34.99
36.30
3,327,500
+1.61(+4.64%)
Nov 12, 2001
34.91
35.08
34.10
34.69
2,319,900
-0.30(-0.86%)
Nov 09, 2001
34.62
35.00
34.10
34.99
1,795,100
+0.37(+1.07%)
Nov 08, 2001
34.64
35.23
34.41
34.62
2,609,000
+0.23(+0.67%)
Nov 07, 2001
33.60
34.80
33.60
34.39
2,525,000
+0.38(+1.12%)
Nov 06, 2001
33.40
34.09
33.01
34.01
2,150,400
+0.80(+2.41%)
Nov 05, 2001
33.58
33.85
33.05
33.21
2,797,400
-0.05(-0.15%)
Nov 02, 2001
32.95
33.36
32.50
33.26
2,104,500
+0.53(+1.62%)
Nov 01, 2001
32.75
32.89
31.35
32.73
3,661,700
+0.46(+1.43%)
Oct 31, 2001
33.00
33.15
32.20
32.27
3,578,200
-0.90(-2.71%)
Oct 30, 2001
33.50
33.51
32.91
33.17
2,681,100
-0.88(-2.58%)
Oct 29, 2001
34.63
34.85
33.81
34.05
2,811,100
-0.83(-2.38%)
Oct 26, 2001
34.05
35.24
34.05
34.88
2,147,000
+0.07(+0.20%)
Oct 25, 2001
33.80
34.85
33.10
34.81
3,161,100
+0.84(+2.47%)
Oct 24, 2001
33.85
34.33
33.57
33.97
2,296,400
+0.22(+0.65%)
Oct 23, 2001
32.85
34.23
32.80
33.75
2,762,600
+0.92(+2.80%)
Oct 22, 2001
31.66
32.95
31.53
32.83
2,591,800
+1.16(+3.66%)
Oct 19, 2001
32.02
32.14
31.30
31.67
2,984,200
-0.23(-0.72%)
Oct 18, 2001
31.81
32.19
31.62
31.90
3,259,600
-0.13(-0.41%)
Oct 17, 2001
33.45
33.46
32.00
32.03
4,098,900
-0.78(-2.38%)
Oct 16, 2001
32.00
32.96
31.76
32.81
2,600,300
+0.81(+2.53%)
Oct 15, 2001
31.25
32.30
31.15
32.00
2,864,000
-0.32(-0.99%)
Oct 12, 2001
32.20
33.17
31.60
32.32
3,386,800
-0.40(-1.22%)
Oct 11, 2001
32.05
33.26
32.00
32.72
5,885,900
+0.91(+2.86%)
Oct 10, 2001
31.75
32.46
31.61
31.81
5,543,400
+0.20(+0.63%)
Oct 09, 2001
30.60
32.18
30.40
31.61
3,168,300
+1.55(+5.16%)
Oct 08, 2001
31.53
31.75
29.82
30.06
3,130,800
-1.48(-4.69%)
Oct 05, 2001
31.10
31.74
30.85
31.54
2,898,800
+0.72(+2.34%)
Oct 04, 2001
32.90
32.90
30.64
30.82
4,893,000
-1.27(-3.96%)
Oct 03, 2001
31.30
32.38
30.80
32.09
4,858,100
+0.14(+0.44%)
Oct 02, 2001
31.17
31.95
30.45
31.95
3,713,500
+1.02(+3.30%)
Oct 01, 2001
31.01
31.01
30.00
30.93
3,028,600
-0.08(-0.26%)
Sep 28, 2001
30.25
31.05
29.20
31.01
3,877,900
+0.76(+2.51%)
Sep 27, 2001
29.25
30.25
28.71
30.25
4,266,800
+1.21(+4.17%)
Sep 26, 2001
30.29
30.46
28.25
29.04
5,185,200
-1.00(-3.33%)
Sep 25, 2001
30.00
30.60
29.10
30.04
3,703,200
-0.16(-0.53%)
Sep 24, 2001
28.30
30.20
28.30
30.20
5,251,600
+1.90(+6.71%)
Sep 21, 2001
28.05
28.75
27.36
28.30
8,672,600
-0.31(-1.08%)
Sep 20, 2001
29.95
29.95
28.01
28.61
6,878,600
-1.89(-6.20%)
Sep 19, 2001
30.21
30.63
29.00
30.50
5,654,900
+0.30(+0.99%)
Sep 18, 2001
30.90
31.44
29.80
30.20
8,292,600
+0.12(+0.40%)
Sep 17, 2001
32.40
32.50
29.82
30.08
8,813,400
-3.72(-11.01%)
Sep 10, 2001
34.75
34.90
33.25
33.80
7,821,900
-1.65(-4.65%)
Sep 07, 2001
36.20
36.61
35.26
35.45
3,867,600
-1.57(-4.24%)
Sep 06, 2001
37.74
38.00
36.92
37.02
3,063,700
-0.97(-2.55%)
Sep 05, 2001
38.29
38.80
37.56
37.99
3,003,200
-0.55(-1.43%)
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
.