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 (%)
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%)
Sep 04, 2001
37.50
39.01
37.25
38.54
3,470,800
+0.42(+1.10%)
Aug 31, 2001
37.35
38.40
37.21
38.12
2,231,100
+0.63(+1.68%)
Aug 30, 2001
38.10
38.10
37.00
37.49
2,953,500
-0.51(-1.34%)
Aug 29, 2001
39.00
39.34
37.80
38.00
2,550,300
-0.78(-2.01%)
Aug 28, 2001
39.07
39.18
38.31
38.78
2,078,100
-0.29(-0.74%)
Aug 27, 2001
39.65
39.65
39.02
39.07
1,939,300
-0.18(-0.46%)
Aug 24, 2001
38.25
39.55
38.14
39.25
2,659,600
+1.22(+3.21%)
Aug 23, 2001
37.75
38.46
37.75
38.03
1,959,700
-0.13(-0.34%)
Aug 22, 2001
37.44
38.61
37.35
38.16
2,322,100
+0.76(+2.03%)
Aug 21, 2001
38.00
38.50
37.32
37.40
3,344,600
-0.40(-1.06%)
Aug 20, 2001
36.90
37.80
36.57
37.80
3,695,300
+1.11(+3.03%)
Aug 17, 2001
36.35
36.92
36.25
36.69
3,992,400
+0.40(+1.10%)
Aug 16, 2001
36.08
36.57
35.84
36.29
2,312,100
+0.21(+0.58%)
Aug 15, 2001
36.96
37.43
36.05
36.08
2,338,000
-0.83(-2.25%)
Aug 14, 2001
37.13
37.15
36.49
36.91
2,688,400
-0.22(-0.59%)
Aug 13, 2001
37.00
37.47
36.52
37.13
2,114,800
+0.12(+0.32%)
Aug 10, 2001
36.09
37.34
35.17
37.01
2,577,500
+1.12(+3.12%)
Aug 09, 2001
36.10
36.15
35.50
35.89
3,040,300
-0.12(-0.33%)
Aug 08, 2001
36.95
37.30
36.00
36.01
2,389,500
-0.99(-2.68%)
Aug 07, 2001
37.15
37.30
36.50
37.00
2,582,400
-0.03(-0.08%)
Aug 06, 2001
37.57
37.60
36.70
37.03
3,120,100
-0.74(-1.96%)
Aug 03, 2001
37.85
37.94
37.02
37.77
2,906,900
-0.08(-0.21%)
Aug 02, 2001
38.89
38.90
36.97
37.85
4,674,600
-0.56(-1.46%)
Aug 01, 2001
39.08
39.30
38.27
38.41
1,921,500
-0.82(-2.09%)
Jul 31, 2001
39.20
40.00
39.00
39.23
3,188,800
+0.18(+0.46%)
Jul 30, 2001
38.25
39.35
38.07
39.05
3,266,000
+0.46(+1.19%)
Jul 27, 2001
39.54
39.60
38.29
38.59
2,619,200
-0.95(-2.40%)
Jul 26, 2001
39.06
39.56
38.11
39.54
2,764,300
+0.48(+1.23%)
Jul 25, 2001
37.23
39.07
37.00
39.06
3,662,100
+1.83(+4.92%)
Jul 24, 2001
39.11
39.11
36.60
37.23
4,222,100
-2.32(-5.87%)
Jul 23, 2001
40.08
40.50
39.36
39.55
1,874,700
-0.53(-1.32%)
Jul 20, 2001
40.50
40.94
39.81
40.08
2,673,700
-0.42(-1.04%)
Jul 19, 2001
40.90
42.00
40.00
40.50
3,176,900
-0.40(-0.98%)
Jul 18, 2001
39.39
41.15
38.35
40.90
4,237,800
+1.51(+3.83%)
Jul 17, 2001
39.67
39.76
38.77
39.39
4,258,100
-0.28(-0.71%)
Jul 16, 2001
41.00
41.00
39.44
39.67
4,287,800
-1.79(-4.32%)
Jul 13, 2001
40.73
41.85
40.70
41.46
3,662,200
+0.73(+1.79%)
Jul 12, 2001
38.97
40.75
38.97
40.73
2,941,700
+1.81(+4.65%)
Jul 11, 2001
39.50
39.85
38.46
38.92
4,869,800
-0.58(-1.47%)
Jul 10, 2001
40.37
40.49
39.27
39.50
2,561,400
-0.87(-2.16%)
Jul 09, 2001
39.80
40.45
39.30
40.37
3,364,200
+0.57(+1.43%)
Jul 06, 2001
40.78
41.80
39.60
39.80
4,447,200
-0.98(-2.40%)
Jul 05, 2001
40.25
41.00
39.85
40.78
3,091,300
+0.53(+1.32%)
Jul 03, 2001
40.48
40.59
40.01
40.25
1,256,600
-0.23(-0.57%)
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
.