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 30, 2001
35.05
35.95
34.80
35.95
3,375,000
+0.90(+2.57%)
Mar 29, 2001
35.05
35.66
34.50
35.05
2,108,800
+0.00(+0.00%)
Mar 28, 2001
35.81
35.81
33.80
35.05
2,841,800
-0.76(-2.12%)
Mar 27, 2001
34.25
35.93
34.25
35.81
4,017,000
+1.81(+5.32%)
Mar 26, 2001
33.62
34.39
33.39
34.00
3,307,000
+0.38(+1.13%)
Mar 23, 2001
33.34
34.15
33.07
33.62
3,572,800
+0.28(+0.84%)
Mar 22, 2001
34.25
34.25
32.02
33.34
5,622,900
-1.30(-3.75%)
Mar 21, 2001
35.75
35.75
34.48
34.64
4,496,200
-1.64(-4.52%)
Mar 20, 2001
36.00
37.50
36.00
36.28
4,007,400
+0.35(+0.97%)
Mar 19, 2001
35.05
36.09
35.05
35.93
3,123,300
+0.94(+2.69%)
Mar 16, 2001
35.24
35.24
34.27
34.99
6,487,700
-0.78(-2.18%)
Mar 15, 2001
35.55
36.65
35.50
35.77
5,082,400
+0.22(+0.62%)
Mar 14, 2001
36.27
36.27
35.19
35.55
4,297,500
-1.50(-4.05%)
Mar 13, 2001
35.99
37.60
35.37
37.05
3,871,800
+1.06(+2.95%)
Mar 12, 2001
37.00
37.10
35.90
35.99
4,094,800
-1.01(-2.73%)
Mar 09, 2001
39.00
39.19
36.93
37.00
4,616,400
-2.00(-5.13%)
Mar 08, 2001
39.29
39.58
38.52
39.00
4,695,900
-0.29(-0.74%)
Mar 07, 2001
37.99
39.40
37.81
39.29
4,454,100
+1.30(+3.42%)
Mar 06, 2001
38.08
38.28
37.60
37.99
3,832,400
-0.09(-0.24%)
Mar 05, 2001
37.38
38.45
37.38
38.08
4,182,600
+1.08(+2.92%)
Mar 02, 2001
36.48
37.78
36.25
37.00
3,281,000
+0.52(+1.43%)
Mar 01, 2001
35.76
36.48
35.33
36.48
2,886,500
+0.72(+2.01%)
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%)
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
.