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 (%)
Jan 31, 2001
35.42
36.75
35.36
36.74
5,611,300
+1.32(+3.73%)
Jan 30, 2001
34.02
35.50
33.81
35.42
3,445,300
+1.40(+4.12%)
Jan 29, 2001
34.36
34.37
33.50
34.02
3,297,500
-0.54(-1.56%)
Jan 26, 2001
35.44
35.63
34.38
34.56
2,930,200
-0.88(-2.48%)
Jan 25, 2001
34.56
35.56
34.38
35.44
3,291,100
+0.88(+2.55%)
Jan 24, 2001
34.00
34.75
34.00
34.56
2,815,200
+0.62(+1.83%)
Jan 23, 2001
33.56
34.19
33.38
33.94
3,473,600
+0.38(+1.13%)
Jan 22, 2001
32.69
33.56
31.81
33.56
2,407,000
+0.87(+2.66%)
Jan 19, 2001
34.06
34.06
32.38
32.69
2,615,300
-1.75(-5.08%)
Jan 18, 2001
33.56
34.81
33.31
34.44
3,191,300
+0.88(+2.62%)
Jan 17, 2001
33.56
34.19
32.81
33.56
3,380,500
+0.00(+0.00%)
Jan 16, 2001
31.81
33.56
31.31
33.56
2,731,600
+1.75(+5.50%)
Jan 12, 2001
31.50
32.31
30.62
31.81
3,561,100
+0.31(+0.98%)
Jan 11, 2001
32.75
33.19
31.25
31.50
3,490,000
-1.25(-3.82%)
Jan 10, 2001
32.38
33.13
32.06
32.75
4,101,300
+0.37(+1.14%)
Jan 09, 2001
33.63
34.13
32.00
32.38
5,315,300
-1.25(-3.72%)
Jan 08, 2001
33.13
35.75
32.88
33.63
7,389,200
+0.50(+1.51%)
Jan 05, 2001
33.75
34.00
32.81
33.13
3,903,300
-0.62(-1.84%)
Jan 04, 2001
32.69
33.81
32.31
33.75
4,792,300
+1.06(+3.24%)
Jan 03, 2001
32.25
33.50
31.31
32.69
4,837,500
+0.44(+1.36%)
Jan 02, 2001
33.50
33.69
31.87
32.25
3,828,800
-1.25(-3.73%)
Dec 29, 2000
34.50
34.50
33.38
33.50
2,485,500
-1.13(-3.26%)
Dec 28, 2000
34.19
34.75
33.38
34.63
2,698,300
+0.44(+1.29%)
Dec 27, 2000
34.56
34.69
33.63
34.19
3,150,900
-0.37(-1.07%)
Dec 26, 2000
34.81
34.81
33.75
34.56
2,476,900
-0.25(-0.72%)
Dec 22, 2000
32.06
35.00
32.06
34.81
4,195,800
+3.06(+9.64%)
Dec 21, 2000
31.44
31.87
31.00
31.75
3,471,600
+0.31(+0.99%)
Dec 20, 2000
33.06
33.06
31.00
31.44
4,410,000
-2.06(-6.15%)
Dec 19, 2000
32.31
34.06
32.19
33.50
4,980,900
+1.19(+3.68%)
Dec 18, 2000
31.00
32.69
31.00
32.31
3,012,200
+1.37(+4.43%)
Dec 15, 2000
31.62
31.62
30.12
30.94
4,677,700
-0.81(-2.55%)
Dec 14, 2000
32.25
32.25
31.25
31.75
2,593,800
-0.94(-2.88%)
Dec 13, 2000
31.62
32.75
31.31
32.69
3,864,500
+1.07(+3.38%)
Dec 12, 2000
32.19
32.38
30.56
31.62
5,022,200
-0.57(-1.77%)
Dec 11, 2000
30.56
32.31
30.25
32.19
3,985,000
+1.63(+5.33%)
Dec 08, 2000
29.19
30.62
29.00
30.56
3,489,200
+1.37(+4.69%)
Dec 07, 2000
30.69
30.69
28.75
29.19
4,314,700
-2.12(-6.77%)
Dec 06, 2000
31.50
31.69
30.75
31.31
3,921,700
-0.19(-0.60%)
Dec 05, 2000
31.00
31.56
29.69
31.50
6,375,900
+0.50(+1.61%)
Dec 04, 2000
29.12
31.25
29.12
31.00
6,695,600
+2.00(+6.90%)
Dec 01, 2000
28.31
29.19
28.31
29.00
3,086,100
+0.81(+2.87%)
Nov 30, 2000
27.87
28.19
27.06
28.19
3,902,800
+0.32(+1.15%)
Nov 29, 2000
27.81
27.94
27.19
27.87
2,528,300
+0.06(+0.22%)
Nov 28, 2000
26.87
28.00
26.81
27.81
2,673,900
+0.94(+3.50%)
Nov 27, 2000
26.25
27.62
26.25
26.87
4,350,300
+0.75(+2.87%)
Nov 24, 2000
26.12
26.56
25.87
26.12
810,800
+0.00(+0.00%)
Nov 22, 2000
26.25
26.44
25.87
26.12
1,761,400
-0.13(-0.50%)
Nov 21, 2000
26.19
26.56
25.87
26.25
2,433,900
+0.06(+0.23%)
Nov 20, 2000
27.00
27.37
26.19
26.19
3,040,600
-0.81(-3.00%)
Nov 17, 2000
27.94
28.62
26.94
27.00
2,302,700
-0.94(-3.36%)
Nov 16, 2000
29.25
29.25
27.56
27.94
2,092,800
-1.31(-4.48%)
Nov 15, 2000
28.87
29.56
28.87
29.25
3,790,000
+0.38(+1.32%)
Nov 14, 2000
28.19
28.94
28.12
28.87
1,809,800
+0.68(+2.41%)
Nov 13, 2000
28.37
28.37
27.56
28.19
2,798,400
-0.25(-0.88%)
Nov 10, 2000
28.56
28.87
27.81
28.44
1,960,200
-0.12(-0.42%)
Nov 09, 2000
28.94
29.44
28.12
28.56
3,033,900
-0.38(-1.31%)
Nov 08, 2000
29.00
29.12
28.62
28.94
3,300,300
-0.06(-0.21%)
Nov 07, 2000
28.81
29.12
28.31
29.00
2,624,700
+0.19(+0.66%)
Nov 06, 2000
27.69
29.12
27.69
28.81
2,470,500
+1.19(+4.31%)
Nov 03, 2000
27.62
27.62
26.69
27.62
2,191,600
-0.13(-0.47%)
Nov 02, 2000
29.00
29.00
27.37
27.75
3,373,000
-1.31(-4.51%)
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
.