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 (%)
Jul 31, 2001
39.20
40.00
39.00
39.23
3,188,800
+0.18(+0.46%)
Jul 30, 2001
38.25
39.35
38.07
39.05
3,266,000
+0.46(+1.19%)
Jul 27, 2001
39.54
39.60
38.29
38.59
2,619,200
-0.95(-2.40%)
Jul 26, 2001
39.06
39.56
38.11
39.54
2,764,300
+0.48(+1.23%)
Jul 25, 2001
37.23
39.07
37.00
39.06
3,662,100
+1.83(+4.92%)
Jul 24, 2001
39.11
39.11
36.60
37.23
4,222,100
-2.32(-5.87%)
Jul 23, 2001
40.08
40.50
39.36
39.55
1,874,700
-0.53(-1.32%)
Jul 20, 2001
40.50
40.94
39.81
40.08
2,673,700
-0.42(-1.04%)
Jul 19, 2001
40.90
42.00
40.00
40.50
3,176,900
-0.40(-0.98%)
Jul 18, 2001
39.39
41.15
38.35
40.90
4,237,800
+1.51(+3.83%)
Jul 17, 2001
39.67
39.76
38.77
39.39
4,258,100
-0.28(-0.71%)
Jul 16, 2001
41.00
41.00
39.44
39.67
4,287,800
-1.79(-4.32%)
Jul 13, 2001
40.73
41.85
40.70
41.46
3,662,200
+0.73(+1.79%)
Jul 12, 2001
38.97
40.75
38.97
40.73
2,941,700
+1.81(+4.65%)
Jul 11, 2001
39.50
39.85
38.46
38.92
4,869,800
-0.58(-1.47%)
Jul 10, 2001
40.37
40.49
39.27
39.50
2,561,400
-0.87(-2.16%)
Jul 09, 2001
39.80
40.45
39.30
40.37
3,364,200
+0.57(+1.43%)
Jul 06, 2001
40.78
41.80
39.60
39.80
4,447,200
-0.98(-2.40%)
Jul 05, 2001
40.25
41.00
39.85
40.78
3,091,300
+0.53(+1.32%)
Jul 03, 2001
40.48
40.59
40.01
40.25
1,256,600
-0.23(-0.57%)
Jul 02, 2001
40.00
40.87
39.65
40.48
2,449,300
+0.48(+1.20%)
Jun 29, 2001
40.15
40.60
39.40
40.00
2,916,100
+0.00(+0.00%)
Jun 28, 2001
39.33
40.50
39.33
40.00
3,951,300
+1.54(+4.00%)
Jun 27, 2001
38.11
39.12
37.82
38.46
2,766,200
+0.35(+0.92%)
Jun 26, 2001
38.00
38.66
36.50
38.11
5,180,600
+0.11(+0.29%)
Jun 25, 2001
38.95
38.95
37.85
38.00
3,003,500
-1.10(-2.81%)
Jun 22, 2001
39.68
39.95
38.88
39.10
2,479,000
-0.58(-1.46%)
Jun 21, 2001
38.64
40.05
38.64
39.68
4,831,100
+1.60(+4.20%)
Jun 20, 2001
37.60
38.34
37.41
38.08
4,069,500
+0.48(+1.28%)
Jun 19, 2001
38.00
38.49
37.20
37.60
4,433,500
-0.40(-1.05%)
Jun 18, 2001
38.97
39.24
37.95
38.00
4,534,400
-0.97(-2.49%)
Jun 15, 2001
39.22
39.85
38.86
38.97
5,317,600
-0.25(-0.64%)
Jun 14, 2001
40.31
41.31
39.00
39.22
2,962,500
-1.09(-2.70%)
Jun 13, 2001
40.50
41.38
40.00
40.31
3,995,600
-0.19(-0.47%)
Jun 12, 2001
41.00
41.00
39.77
40.50
5,904,700
-1.64(-3.89%)
Jun 11, 2001
43.03
43.03
41.55
42.14
2,115,900
-0.89(-2.07%)
Jun 08, 2001
43.48
43.48
42.21
43.03
1,475,200
-0.50(-1.15%)
Jun 07, 2001
43.99
44.44
43.19
43.53
3,380,300
-0.46(-1.05%)
Jun 06, 2001
44.84
44.98
43.51
43.99
2,830,900
-0.85(-1.90%)
Jun 05, 2001
43.75
44.98
43.41
44.84
3,647,300
+1.09(+2.49%)
Jun 04, 2001
43.52
43.96
43.30
43.75
2,423,800
+0.23(+0.53%)
Jun 01, 2001
43.15
44.11
42.66
43.52
3,424,900
+0.37(+0.86%)
May 31, 2001
42.36
43.58
42.35
43.15
2,776,500
+0.79(+1.86%)
May 30, 2001
43.46
43.61
42.12
42.36
2,937,400
-1.10(-2.53%)
May 29, 2001
43.16
44.00
43.10
43.46
3,184,000
+0.30(+0.70%)
May 25, 2001
42.51
43.38
42.51
43.16
2,571,800
+0.65(+1.53%)
May 24, 2001
43.58
43.80
42.39
42.51
3,511,500
-1.07(-2.46%)
May 23, 2001
43.60
44.05
43.43
43.58
3,688,500
-0.02(-0.05%)
May 22, 2001
45.36
45.40
43.50
43.60
4,113,300
-1.76(-3.88%)
May 21, 2001
44.95
45.64
43.96
45.36
4,080,700
+0.41(+0.91%)
May 18, 2001
44.76
45.27
43.90
44.95
4,180,400
+0.19(+0.42%)
May 17, 2001
44.51
45.71
44.50
44.76
8,758,900
+0.25(+0.56%)
May 16, 2001
42.00
44.54
41.80
44.51
8,372,000
+2.51(+5.98%)
May 15, 2001
41.30
42.22
41.06
42.00
4,125,800
+0.70(+1.69%)
May 14, 2001
40.27
41.30
40.01
41.30
3,181,400
+1.03(+2.56%)
May 11, 2001
41.55
41.55
39.86
40.27
3,830,800
-1.64(-3.91%)
May 10, 2001
41.49
42.00
41.49
41.91
3,791,900
+0.53(+1.28%)
May 09, 2001
40.34
41.48
40.25
41.38
2,684,700
+1.04(+2.58%)
May 08, 2001
41.00
41.20
40.09
40.34
2,468,800
-0.66(-1.61%)
May 07, 2001
41.90
41.90
40.50
41.00
2,264,100
-0.90(-2.15%)
May 04, 2001
40.89
41.90
40.25
41.90
2,387,300
+1.01(+2.47%)
May 03, 2001
41.33
41.57
40.28
40.89
2,738,600
-0.44(-1.06%)
May 02, 2001
41.50
41.90
40.64
41.33
2,928,700
-0.17(-0.41%)
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
.