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 (%)
Aug 31, 2000
32.81
33.81
32.81
33.27
2,460,500
+0.58(+1.77%)
Aug 30, 2000
32.63
33.31
32.50
32.69
1,663,400
+0.06(+0.18%)
Aug 29, 2000
34.00
34.00
32.50
32.63
1,994,200
-1.43(-4.20%)
Aug 28, 2000
33.38
34.13
33.25
34.06
2,451,900
+0.68(+2.04%)
Aug 25, 2000
33.19
33.63
33.06
33.38
1,326,300
+0.19(+0.57%)
Aug 24, 2000
33.44
34.19
33.13
33.19
2,913,000
-0.25(-0.75%)
Aug 23, 2000
32.75
33.50
32.75
33.44
2,101,100
+0.69(+2.11%)
Aug 22, 2000
33.00
33.00
32.19
32.75
2,610,600
-0.31(-0.94%)
Aug 21, 2000
34.06
34.06
33.06
33.06
2,007,300
-1.19(-3.47%)
Aug 18, 2000
34.31
34.31
33.69
34.25
2,460,600
-0.31(-0.90%)
Aug 17, 2000
34.44
34.56
33.88
34.56
2,454,100
+0.12(+0.35%)
Aug 16, 2000
34.25
35.00
34.06
34.44
3,771,900
+0.19(+0.55%)
Aug 15, 2000
34.13
34.44
33.75
34.25
2,688,100
+0.12(+0.35%)
Aug 14, 2000
33.31
34.19
32.63
34.13
2,059,800
+0.82(+2.46%)
Aug 11, 2000
33.44
33.44
32.00
33.31
2,284,200
-0.25(-0.74%)
Aug 10, 2000
33.50
34.00
33.00
33.56
2,064,400
+0.06(+0.18%)
Aug 09, 2000
34.63
34.94
33.44
33.50
3,981,400
-1.13(-3.26%)
Aug 08, 2000
32.38
34.88
32.38
34.63
4,228,300
+2.25(+6.95%)
Aug 07, 2000
31.19
32.56
31.06
32.38
1,712,800
+1.19(+3.82%)
Aug 04, 2000
31.25
31.75
30.81
31.19
1,618,900
-0.06(-0.19%)
Aug 03, 2000
31.81
32.25
30.94
31.25
1,878,300
-0.56(-1.76%)
Aug 02, 2000
31.06
31.87
30.69
31.81
2,194,100
+0.75(+2.41%)
Aug 01, 2000
30.56
31.44
30.56
31.06
2,235,000
+0.81(+2.68%)
Jul 31, 2000
31.00
31.56
30.06
30.25
2,593,800
-0.75(-2.42%)
Jul 28, 2000
31.50
32.13
29.56
31.00
3,553,400
-0.50(-1.59%)
Jul 27, 2000
30.69
31.69
30.69
31.50
1,364,800
+0.88(+2.87%)
Jul 26, 2000
31.31
31.87
30.37
30.62
2,601,600
-0.69(-2.20%)
Jul 25, 2000
31.69
32.31
31.00
31.31
1,720,300
-0.38(-1.20%)
Jul 24, 2000
31.75
32.25
30.87
31.69
1,700,800
-0.06(-0.19%)
Jul 21, 2000
30.50
31.87
30.37
31.75
2,769,700
+1.25(+4.10%)
Jul 20, 2000
30.62
31.12
30.31
30.50
2,243,300
-0.12(-0.39%)
Jul 19, 2000
30.31
30.94
30.19
30.62
3,262,300
+0.31(+1.02%)
Jul 18, 2000
30.75
31.94
30.31
30.31
4,687,300
-0.44(-1.43%)
Jul 17, 2000
32.94
33.00
30.75
30.75
2,864,400
-2.19(-6.65%)
Jul 14, 2000
32.56
32.94
31.81
32.94
2,712,500
+0.38(+1.17%)
Jul 13, 2000
32.13
32.75
31.75
32.56
2,291,400
+0.43(+1.34%)
Jul 12, 2000
32.50
33.13
31.56
32.13
4,465,300
-0.37(-1.14%)
Jul 11, 2000
30.00
32.56
29.69
32.50
5,931,100
+2.50(+8.33%)
Jul 10, 2000
28.94
30.12
28.94
30.00
6,390,500
+2.38(+8.62%)
Jul 07, 2000
28.94
29.00
27.25
27.62
5,902,200
-1.32(-4.56%)
Jul 06, 2000
29.50
29.81
28.81
28.94
1,465,500
-0.56(-1.90%)
Jul 05, 2000
29.75
30.37
29.25
29.50
1,909,500
-0.25(-0.84%)
Jul 03, 2000
29.12
30.19
29.12
29.75
1,171,100
+0.75(+2.59%)
Jun 30, 2000
29.00
29.75
28.62
29.00
4,679,500
+0.00(+0.00%)
Jun 29, 2000
29.66
29.87
28.62
29.00
4,160,600
-0.66(-2.23%)
Jun 28, 2000
29.94
30.19
28.87
29.66
3,353,100
-0.28(-0.94%)
Jun 27, 2000
29.06
30.75
29.06
29.94
3,847,700
+1.07(+3.71%)
Jun 26, 2000
30.25
30.25
28.62
28.87
2,921,100
-1.38(-4.56%)
Jun 23, 2000
29.12
30.69
28.75
30.25
3,484,500
+1.13(+3.88%)
Jun 22, 2000
28.70
30.00
28.56
29.12
3,558,900
+0.42(+1.46%)
Jun 21, 2000
29.69
29.69
28.50
28.70
3,872,300
-1.36(-4.52%)
Jun 20, 2000
30.06
30.56
29.75
30.06
2,899,100
+0.00(+0.00%)
Jun 19, 2000
31.06
31.81
30.00
30.06
3,855,200
-1.00(-3.22%)
Jun 16, 2000
30.62
32.06
30.06
31.06
5,525,300
+0.44(+1.44%)
Jun 15, 2000
29.94
30.87
29.81
30.62
4,385,900
+0.68(+2.27%)
Jun 14, 2000
28.44
30.50
28.44
29.94
4,940,300
+1.75(+6.21%)
Jun 13, 2000
28.81
28.81
27.87
28.19
6,909,100
-0.68(-2.36%)
Jun 12, 2000
30.00
30.00
28.75
28.87
3,390,200
-0.14(-0.48%)
Jun 09, 2000
29.66
30.07
28.88
29.01
3,219,800
-0.64(-2.18%)
Jun 08, 2000
30.07
30.07
29.59
29.66
1,985,000
-0.47(-1.56%)
Jun 07, 2000
30.69
30.69
29.75
30.12
2,189,500
-0.57(-1.84%)
Jun 06, 2000
30.53
31.07
30.38
30.69
2,000,000
+0.16(+0.52%)
Jun 05, 2000
30.59
30.59
30.28
30.53
2,244,700
-0.47(-1.52%)
Jun 02, 2000
29.32
31.00
29.32
31.00
3,694,700
+2.16(+7.47%)
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
.