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 (%)
Mar 31, 2000
35.94
36.19
35.12
35.12
1,414,800
-0.81(-2.25%)
Mar 30, 2000
36.06
36.75
35.75
35.94
1,688,400
-0.12(-0.35%)
Mar 29, 2000
35.56
36.22
35.44
36.06
1,400,500
+0.50(+1.41%)
Mar 28, 2000
36.03
36.06
35.31
35.56
1,473,800
-0.47(-1.30%)
Mar 27, 2000
35.78
36.28
35.56
36.03
1,542,800
+0.25(+0.70%)
Mar 24, 2000
34.84
36.19
34.84
35.78
2,183,600
+1.03(+2.96%)
Mar 23, 2000
33.44
35.34
33.38
34.75
1,786,900
+1.31(+3.93%)
Mar 22, 2000
34.03
34.03
33.12
33.44
1,221,200
-0.72(-2.11%)
Mar 21, 2000
32.78
34.38
32.44
34.16
1,975,500
+1.38(+4.19%)
Mar 20, 2000
32.47
33.41
32.47
32.78
2,271,700
+0.44(+1.34%)
Mar 17, 2000
34.00
34.00
32.22
32.34
2,801,700
-2.12(-6.16%)
Mar 16, 2000
32.31
34.62
32.31
34.47
3,632,000
+2.44(+7.62%)
Mar 15, 2000
30.88
32.34
30.88
32.03
3,521,600
+1.41(+4.59%)
Mar 14, 2000
33.00
33.00
30.41
30.62
4,651,100
-3.41(-10.01%)
Mar 13, 2000
33.50
34.59
32.78
34.03
1,481,100
+0.53(+1.58%)
Mar 10, 2000
33.84
34.31
33.16
33.50
1,977,800
-0.34(-1.02%)
Mar 09, 2000
33.69
34.00
32.75
33.84
1,363,100
+0.16(+0.47%)
Mar 08, 2000
32.47
34.19
32.12
33.69
2,258,400
+1.22(+3.74%)
Mar 07, 2000
33.38
33.75
32.31
32.47
1,714,700
-0.91(-2.71%)
Mar 06, 2000
33.97
34.25
33.00
33.38
1,507,700
-0.59(-1.75%)
Mar 03, 2000
33.41
34.72
32.88
33.97
3,581,900
+0.56(+1.69%)
Mar 02, 2000
34.59
34.59
33.12
33.41
2,350,800
-1.47(-4.22%)
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
.