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 (%)
Jul 31, 2000
31.00
31.56
30.06
30.25
2,593,800
-0.75(-2.42%)
Jul 28, 2000
31.50
32.13
29.56
31.00
3,553,400
-0.50(-1.59%)
Jul 27, 2000
30.69
31.69
30.69
31.50
1,364,800
+0.88(+2.87%)
Jul 26, 2000
31.31
31.87
30.37
30.62
2,601,600
-0.69(-2.20%)
Jul 25, 2000
31.69
32.31
31.00
31.31
1,720,300
-0.38(-1.20%)
Jul 24, 2000
31.75
32.25
30.87
31.69
1,700,800
-0.06(-0.19%)
Jul 21, 2000
30.50
31.87
30.37
31.75
2,769,700
+1.25(+4.10%)
Jul 20, 2000
30.62
31.12
30.31
30.50
2,243,300
-0.12(-0.39%)
Jul 19, 2000
30.31
30.94
30.19
30.62
3,262,300
+0.31(+1.02%)
Jul 18, 2000
30.75
31.94
30.31
30.31
4,687,300
-0.44(-1.43%)
Jul 17, 2000
32.94
33.00
30.75
30.75
2,864,400
-2.19(-6.65%)
Jul 14, 2000
32.56
32.94
31.81
32.94
2,712,500
+0.38(+1.17%)
Jul 13, 2000
32.13
32.75
31.75
32.56
2,291,400
+0.43(+1.34%)
Jul 12, 2000
32.50
33.13
31.56
32.13
4,465,300
-0.37(-1.14%)
Jul 11, 2000
30.00
32.56
29.69
32.50
5,931,100
+2.50(+8.33%)
Jul 10, 2000
28.94
30.12
28.94
30.00
6,390,500
+2.38(+8.62%)
Jul 07, 2000
28.94
29.00
27.25
27.62
5,902,200
-1.32(-4.56%)
Jul 06, 2000
29.50
29.81
28.81
28.94
1,465,500
-0.56(-1.90%)
Jul 05, 2000
29.75
30.37
29.25
29.50
1,909,500
-0.25(-0.84%)
Jul 03, 2000
29.12
30.19
29.12
29.75
1,171,100
+0.75(+2.59%)
Jun 30, 2000
29.00
29.75
28.62
29.00
4,679,500
+0.00(+0.00%)
Jun 29, 2000
29.66
29.87
28.62
29.00
4,160,600
-0.66(-2.23%)
Jun 28, 2000
29.94
30.19
28.87
29.66
3,353,100
-0.28(-0.94%)
Jun 27, 2000
29.06
30.75
29.06
29.94
3,847,700
+1.07(+3.71%)
Jun 26, 2000
30.25
30.25
28.62
28.87
2,921,100
-1.38(-4.56%)
Jun 23, 2000
29.12
30.69
28.75
30.25
3,484,500
+1.13(+3.88%)
Jun 22, 2000
28.70
30.00
28.56
29.12
3,558,900
+0.42(+1.46%)
Jun 21, 2000
29.69
29.69
28.50
28.70
3,872,300
-1.36(-4.52%)
Jun 20, 2000
30.06
30.56
29.75
30.06
2,899,100
+0.00(+0.00%)
Jun 19, 2000
31.06
31.81
30.00
30.06
3,855,200
-1.00(-3.22%)
Jun 16, 2000
30.62
32.06
30.06
31.06
5,525,300
+0.44(+1.44%)
Jun 15, 2000
29.94
30.87
29.81
30.62
4,385,900
+0.68(+2.27%)
Jun 14, 2000
28.44
30.50
28.44
29.94
4,940,300
+1.75(+6.21%)
Jun 13, 2000
28.81
28.81
27.87
28.19
6,909,100
-0.68(-2.36%)
Jun 12, 2000
30.00
30.00
28.75
28.87
3,390,200
-0.14(-0.48%)
Jun 09, 2000
29.66
30.07
28.88
29.01
3,219,800
-0.64(-2.18%)
Jun 08, 2000
30.07
30.07
29.59
29.66
1,985,000
-0.47(-1.56%)
Jun 07, 2000
30.69
30.69
29.75
30.12
2,189,500
-0.57(-1.84%)
Jun 06, 2000
30.53
31.07
30.38
30.69
2,000,000
+0.16(+0.52%)
Jun 05, 2000
30.59
30.59
30.28
30.53
2,244,700
-0.47(-1.52%)
Jun 02, 2000
29.32
31.00
29.32
31.00
3,694,700
+2.16(+7.47%)
Jun 01, 2000
29.12
29.12
28.66
28.84
2,153,800
-0.38(-1.28%)
May 31, 2000
29.03
29.25
28.62
29.22
2,102,800
+0.19(+0.65%)
May 30, 2000
28.75
29.28
28.75
29.03
3,004,700
+0.38(+1.31%)
May 26, 2000
30.09
30.09
28.50
28.66
3,205,500
-1.44(-4.78%)
May 25, 2000
30.88
31.12
30.00
30.09
1,509,100
-0.78(-2.53%)
May 24, 2000
30.97
31.38
30.69
30.88
2,091,300
-0.09(-0.31%)
May 23, 2000
31.84
31.88
30.94
30.97
2,730,600
-0.88(-2.75%)
May 22, 2000
32.50
32.72
31.75
31.84
2,274,400
-0.66(-2.02%)
May 19, 2000
32.81
33.19
32.38
32.50
1,179,800
-0.31(-0.94%)
May 18, 2000
32.69
32.88
32.34
32.81
922,700
+0.12(+0.38%)
May 17, 2000
33.19
33.19
32.53
32.69
1,182,200
-0.78(-2.35%)
May 16, 2000
33.94
33.94
33.19
33.47
1,160,200
-0.47(-1.37%)
May 15, 2000
32.62
34.03
32.62
33.94
2,430,600
+1.33(+4.06%)
May 12, 2000
32.56
32.84
32.28
32.61
2,166,400
+0.05(+0.15%)
May 11, 2000
32.59
33.16
32.41
32.56
1,723,400
-0.03(-0.11%)
May 10, 2000
33.06
34.22
32.56
32.59
3,439,800
-0.47(-1.41%)
May 09, 2000
33.06
33.56
32.78
33.06
1,920,800
+0.00(+0.00%)
May 08, 2000
33.31
33.66
32.94
33.06
1,072,300
-0.25(-0.75%)
May 05, 2000
32.31
33.31
31.88
33.31
1,546,100
+1.00(+3.10%)
May 04, 2000
32.12
32.97
32.12
32.31
1,877,800
+0.50(+1.56%)
May 03, 2000
32.31
32.50
31.25
31.82
2,114,800
-0.50(-1.53%)
May 02, 2000
31.72
32.44
31.32
32.31
1,982,500
+0.59(+1.86%)
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
.