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 (%)
Sep 29, 2000
24.37
25.50
23.31
25.31
4,438,600
+0.94(+3.86%)
Sep 28, 2000
23.56
24.56
23.56
24.37
5,581,700
+0.87(+3.70%)
Sep 27, 2000
23.87
24.31
23.25
23.50
6,942,300
-0.37(-1.55%)
Sep 26, 2000
23.75
24.37
23.75
23.87
6,503,300
+0.12(+0.51%)
Sep 25, 2000
24.44
24.44
23.56
23.75
7,167,200
-1.25(-5.00%)
Sep 22, 2000
24.25
25.00
23.50
25.00
9,013,900
+0.75(+3.09%)
Sep 21, 2000
25.19
25.44
24.12
24.25
6,321,100
-0.94(-3.73%)
Sep 20, 2000
25.81
26.50
24.81
25.19
9,772,800
-0.62(-2.40%)
Sep 19, 2000
26.87
26.87
25.25
25.81
12,117,700
-1.19(-4.41%)
Sep 18, 2000
28.59
29.12
25.50
27.00
3,527,700
-1.59(-5.56%)
Sep 15, 2000
29.37
29.37
28.37
28.59
3,683,300
-0.97(-3.28%)
Sep 14, 2000
30.37
30.37
29.19
29.56
2,639,500
-0.88(-2.89%)
Sep 13, 2000
30.25
30.44
29.44
30.44
4,860,600
+0.19(+0.63%)
Sep 12, 2000
31.44
31.44
30.00
30.25
4,393,600
-1.92(-5.97%)
Sep 11, 2000
33.13
33.13
31.37
32.17
2,778,300
-1.08(-3.25%)
Sep 08, 2000
32.75
33.31
32.31
33.25
1,873,300
+0.50(+1.53%)
Sep 07, 2000
33.69
33.75
32.69
32.75
2,218,400
-0.94(-2.79%)
Sep 06, 2000
33.81
34.13
33.31
33.69
2,641,400
-0.12(-0.35%)
Sep 05, 2000
33.19
34.50
33.00
33.81
2,183,100
+0.62(+1.87%)
Sep 01, 2000
33.27
33.94
32.88
33.19
1,444,700
-0.08(-0.24%)
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%)
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
.