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 (%)
Apr 30, 2001
41.99
42.40
40.95
41.40
3,381,900
-0.59(-1.41%)
Apr 27, 2001
42.08
42.50
41.50
41.99
3,417,400
-0.09(-0.21%)
Apr 26, 2001
40.49
42.29
40.26
42.08
5,195,500
+1.59(+3.93%)
Apr 25, 2001
39.96
40.50
39.25
40.49
3,707,600
+0.53(+1.33%)
Apr 24, 2001
40.42
40.68
39.58
39.96
3,698,100
-0.46(-1.14%)
Apr 23, 2001
40.35
40.88
39.90
40.42
4,651,200
+0.07(+0.17%)
Apr 20, 2001
39.44
41.40
39.40
40.35
8,667,700
+0.91(+2.31%)
Apr 19, 2001
39.60
39.75
38.75
39.44
3,938,100
-0.16(-0.40%)
Apr 18, 2001
38.25
39.74
38.25
39.60
8,348,800
+1.42(+3.72%)
Apr 17, 2001
39.00
39.00
37.75
38.18
3,923,200
-0.82(-2.10%)
Apr 16, 2001
38.99
39.60
38.71
39.00
3,436,000
+0.01(+0.03%)
Apr 12, 2001
39.01
39.15
38.64
38.99
4,375,600
-0.02(-0.05%)
Apr 11, 2001
39.25
39.69
38.75
39.01
6,328,000
-0.24(-0.61%)
Apr 10, 2001
38.75
39.98
38.75
39.25
11,089,300
+1.75(+4.67%)
Apr 09, 2001
36.62
37.96
36.62
37.50
3,585,900
+1.10(+3.02%)
Apr 06, 2001
37.50
37.50
35.88
36.40
4,030,200
-1.10(-2.93%)
Apr 05, 2001
36.19
37.50
36.19
37.50
5,175,800
+1.95(+5.49%)
Apr 04, 2001
34.45
35.95
33.81
35.55
3,386,500
+1.10(+3.19%)
Apr 03, 2001
35.31
35.31
33.75
34.45
2,757,800
-0.86(-2.44%)
Apr 02, 2001
35.95
36.40
34.80
35.31
4,365,500
-0.64(-1.78%)
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%)
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
.