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 (%)
May 31, 2001
42.36
43.58
42.35
43.15
2,776,500
+0.79(+1.86%)
May 30, 2001
43.46
43.61
42.12
42.36
2,937,400
-1.10(-2.53%)
May 29, 2001
43.16
44.00
43.10
43.46
3,184,000
+0.30(+0.70%)
May 25, 2001
42.51
43.38
42.51
43.16
2,571,800
+0.65(+1.53%)
May 24, 2001
43.58
43.80
42.39
42.51
3,511,500
-1.07(-2.46%)
May 23, 2001
43.60
44.05
43.43
43.58
3,688,500
-0.02(-0.05%)
May 22, 2001
45.36
45.40
43.50
43.60
4,113,300
-1.76(-3.88%)
May 21, 2001
44.95
45.64
43.96
45.36
4,080,700
+0.41(+0.91%)
May 18, 2001
44.76
45.27
43.90
44.95
4,180,400
+0.19(+0.42%)
May 17, 2001
44.51
45.71
44.50
44.76
8,758,900
+0.25(+0.56%)
May 16, 2001
42.00
44.54
41.80
44.51
8,372,000
+2.51(+5.98%)
May 15, 2001
41.30
42.22
41.06
42.00
4,125,800
+0.70(+1.69%)
May 14, 2001
40.27
41.30
40.01
41.30
3,181,400
+1.03(+2.56%)
May 11, 2001
41.55
41.55
39.86
40.27
3,830,800
-1.64(-3.91%)
May 10, 2001
41.49
42.00
41.49
41.91
3,791,900
+0.53(+1.28%)
May 09, 2001
40.34
41.48
40.25
41.38
2,684,700
+1.04(+2.58%)
May 08, 2001
41.00
41.20
40.09
40.34
2,468,800
-0.66(-1.61%)
May 07, 2001
41.90
41.90
40.50
41.00
2,264,100
-0.90(-2.15%)
May 04, 2001
40.89
41.90
40.25
41.90
2,387,300
+1.01(+2.47%)
May 03, 2001
41.33
41.57
40.28
40.89
2,738,600
-0.44(-1.06%)
May 02, 2001
41.50
41.90
40.64
41.33
2,928,700
-0.17(-0.41%)
May 01, 2001
41.40
41.65
41.00
41.50
2,771,700
+0.10(+0.24%)
Apr 30, 2001
41.99
42.40
40.95
41.40
3,381,900
-0.59(-1.41%)
Apr 27, 2001
42.08
42.50
41.50
41.99
3,417,400
-0.09(-0.21%)
Apr 26, 2001
40.49
42.29
40.26
42.08
5,195,500
+1.59(+3.93%)
Apr 25, 2001
39.96
40.50
39.25
40.49
3,707,600
+0.53(+1.33%)
Apr 24, 2001
40.42
40.68
39.58
39.96
3,698,100
-0.46(-1.14%)
Apr 23, 2001
40.35
40.88
39.90
40.42
4,651,200
+0.07(+0.17%)
Apr 20, 2001
39.44
41.40
39.40
40.35
8,667,700
+0.91(+2.31%)
Apr 19, 2001
39.60
39.75
38.75
39.44
3,938,100
-0.16(-0.40%)
Apr 18, 2001
38.25
39.74
38.25
39.60
8,348,800
+1.42(+3.72%)
Apr 17, 2001
39.00
39.00
37.75
38.18
3,923,200
-0.82(-2.10%)
Apr 16, 2001
38.99
39.60
38.71
39.00
3,436,000
+0.01(+0.03%)
Apr 12, 2001
39.01
39.15
38.64
38.99
4,375,600
-0.02(-0.05%)
Apr 11, 2001
39.25
39.69
38.75
39.01
6,328,000
-0.24(-0.61%)
Apr 10, 2001
38.75
39.98
38.75
39.25
11,089,300
+1.75(+4.67%)
Apr 09, 2001
36.62
37.96
36.62
37.50
3,585,900
+1.10(+3.02%)
Apr 06, 2001
37.50
37.50
35.88
36.40
4,030,200
-1.10(-2.93%)
Apr 05, 2001
36.19
37.50
36.19
37.50
5,175,800
+1.95(+5.49%)
Apr 04, 2001
34.45
35.95
33.81
35.55
3,386,500
+1.10(+3.19%)
Apr 03, 2001
35.31
35.31
33.75
34.45
2,757,800
-0.86(-2.44%)
Apr 02, 2001
35.95
36.40
34.80
35.31
4,365,500
-0.64(-1.78%)
Mar 30, 2001
35.05
35.95
34.80
35.95
3,375,000
+0.90(+2.57%)
Mar 29, 2001
35.05
35.66
34.50
35.05
2,108,800
+0.00(+0.00%)
Mar 28, 2001
35.81
35.81
33.80
35.05
2,841,800
-0.76(-2.12%)
Mar 27, 2001
34.25
35.93
34.25
35.81
4,017,000
+1.81(+5.32%)
Mar 26, 2001
33.62
34.39
33.39
34.00
3,307,000
+0.38(+1.13%)
Mar 23, 2001
33.34
34.15
33.07
33.62
3,572,800
+0.28(+0.84%)
Mar 22, 2001
34.25
34.25
32.02
33.34
5,622,900
-1.30(-3.75%)
Mar 21, 2001
35.75
35.75
34.48
34.64
4,496,200
-1.64(-4.52%)
Mar 20, 2001
36.00
37.50
36.00
36.28
4,007,400
+0.35(+0.97%)
Mar 19, 2001
35.05
36.09
35.05
35.93
3,123,300
+0.94(+2.69%)
Mar 16, 2001
35.24
35.24
34.27
34.99
6,487,700
-0.78(-2.18%)
Mar 15, 2001
35.55
36.65
35.50
35.77
5,082,400
+0.22(+0.62%)
Mar 14, 2001
36.27
36.27
35.19
35.55
4,297,500
-1.50(-4.05%)
Mar 13, 2001
35.99
37.60
35.37
37.05
3,871,800
+1.06(+2.95%)
Mar 12, 2001
37.00
37.10
35.90
35.99
4,094,800
-1.01(-2.73%)
Mar 09, 2001
39.00
39.19
36.93
37.00
4,616,400
-2.00(-5.13%)
Mar 08, 2001
39.29
39.58
38.52
39.00
4,695,900
-0.29(-0.74%)
Mar 07, 2001
37.99
39.40
37.81
39.29
4,454,100
+1.30(+3.42%)
Mar 06, 2001
38.08
38.28
37.60
37.99
3,832,400
-0.09(-0.24%)
Mar 05, 2001
37.38
38.45
37.38
38.08
4,182,600
+1.08(+2.92%)
Mar 02, 2001
36.48
37.78
36.25
37.00
3,281,000
+0.52(+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
.