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 (%)
Feb 28, 2001
36.25
36.48
35.33
35.76
2,312,900
-0.49(-1.35%)
Feb 27, 2001
36.00
36.49
35.20
36.25
5,194,000
+0.25(+0.69%)
Feb 26, 2001
34.76
36.00
34.76
36.00
3,724,600
+1.31(+3.78%)
Feb 23, 2001
35.35
35.45
34.25
34.69
2,910,000
-0.66(-1.87%)
Feb 22, 2001
34.32
35.46
34.15
35.35
3,564,800
+1.03(+3.00%)
Feb 21, 2001
35.20
35.36
34.07
34.32
2,854,000
-0.88(-2.50%)
Feb 20, 2001
35.00
36.15
34.65
35.20
3,570,200
+0.20(+0.57%)
Feb 16, 2001
36.32
36.32
34.70
35.00
4,718,900
-1.38(-3.79%)
Feb 15, 2001
35.50
36.60
35.50
36.38
4,543,000
+0.89(+2.51%)
Feb 14, 2001
35.70
35.93
35.29
35.49
3,154,100
-0.21(-0.59%)
Feb 13, 2001
36.49
36.55
35.43
35.70
2,843,500
-0.79(-2.16%)
Feb 12, 2001
37.03
37.03
35.90
36.49
3,017,300
-0.61(-1.64%)
Feb 09, 2001
37.00
37.35
36.25
37.10
3,180,800
+0.10(+0.27%)
Feb 08, 2001
36.80
37.19
36.52
37.00
3,252,500
+0.20(+0.54%)
Feb 07, 2001
37.24
37.75
36.47
36.80
2,885,700
-0.44(-1.18%)
Feb 06, 2001
36.90
37.52
36.90
37.24
3,158,400
+0.36(+0.98%)
Feb 05, 2001
37.49
37.49
36.40
36.88
3,397,700
-0.67(-1.78%)
Feb 02, 2001
38.00
38.45
37.31
37.55
6,616,500
-0.45(-1.18%)
Feb 01, 2001
37.00
38.20
37.00
38.00
7,087,200
+1.26(+3.43%)
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%)
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
.