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 (%)
Jan 31, 2000
34.75
35.44
34.62
34.84
1,794,100
+0.09(+0.27%)
Jan 28, 2000
35.25
36.06
34.59
34.75
3,045,000
-0.50(-1.42%)
Jan 27, 2000
35.59
36.09
35.06
35.25
2,264,100
-0.34(-0.97%)
Jan 26, 2000
36.16
36.38
35.41
35.59
3,144,400
-0.56(-1.55%)
Jan 25, 2000
36.72
37.19
35.91
36.16
2,524,800
-0.56(-1.54%)
Jan 24, 2000
37.69
38.19
36.38
36.72
1,839,500
-0.97(-2.56%)
Jan 21, 2000
36.81
38.50
36.81
37.69
3,673,800
+0.94(+2.54%)
Jan 20, 2000
38.03
38.03
36.25
36.75
5,182,000
-2.31(-5.91%)
Jan 19, 2000
39.00
39.50
38.81
39.06
2,496,700
+0.06(+0.15%)
Jan 18, 2000
40.00
40.31
38.97
39.00
2,460,600
-1.00(-2.50%)
Jan 14, 2000
40.81
40.81
39.62
40.00
1,883,300
-0.81(-1.98%)
Jan 13, 2000
41.56
41.59
40.66
40.81
2,098,400
-0.75(-1.80%)
Jan 12, 2000
41.94
41.94
41.38
41.56
1,875,600
-0.38(-0.89%)
Jan 11, 2000
42.19
42.25
41.00
41.94
2,232,500
-0.25(-0.59%)
Jan 10, 2000
42.31
43.62
42.19
42.19
3,839,100
-0.12(-0.30%)
Jan 07, 2000
42.44
43.44
42.28
42.31
4,537,300
-0.12(-0.29%)
Jan 06, 2000
43.00
43.19
42.41
42.44
4,497,300
-0.56(-1.31%)
Jan 05, 2000
40.66
43.25
40.50
43.00
3,122,500
+2.34(+5.77%)
Jan 04, 2000
40.47
40.91
40.16
40.66
2,237,500
+0.19(+0.46%)
Jan 03, 2000
41.50
41.78
40.19
40.47
1,552,500
-1.03(-2.48%)
Dec 31, 1999
40.41
41.69
40.41
41.50
524,200
+1.22(+3.03%)
Dec 30, 1999
40.88
41.22
40.16
40.28
630,500
-0.59(-1.46%)
Dec 29, 1999
40.66
41.25
40.66
40.88
1,014,500
+0.62(+1.55%)
Dec 28, 1999
39.59
40.88
39.59
40.25
1,425,500
+1.22(+3.13%)
Dec 27, 1999
39.56
39.94
39.03
39.03
923,300
-0.53(-1.34%)
Dec 23, 1999
38.28
39.72
38.19
39.56
1,145,200
+1.28(+3.34%)
Dec 22, 1999
38.22
38.88
38.22
38.28
1,037,500
+0.25(+0.66%)
Dec 21, 1999
38.38
38.44
37.72
38.03
1,120,900
-0.35(-0.92%)
Dec 20, 1999
38.97
39.03
37.91
38.38
1,562,700
-0.59(-1.50%)
Dec 17, 1999
38.75
40.44
38.75
38.97
4,074,100
+0.84(+2.22%)
Dec 16, 1999
39.38
39.38
37.88
38.12
2,485,900
-1.38(-3.48%)
Dec 15, 1999
37.34
39.53
36.84
39.50
3,008,000
+2.16(+5.77%)
Dec 14, 1999
37.88
38.53
37.12
37.34
2,875,500
-0.53(-1.40%)
Dec 13, 1999
37.94
38.25
37.44
37.88
2,076,400
-0.06(-0.16%)
Dec 10, 1999
36.88
38.44
36.88
37.94
2,818,900
+1.25(+3.41%)
Dec 09, 1999
35.94
36.75
35.94
36.69
2,062,700
+0.80(+2.23%)
Dec 08, 1999
36.38
36.38
35.66
35.88
1,936,700
-0.52(-1.43%)
Dec 07, 1999
36.31
36.72
35.59
36.41
1,824,700
+0.09(+0.26%)
Dec 06, 1999
35.78
36.75
35.78
36.31
2,540,600
+0.72(+2.01%)
Dec 03, 1999
34.94
35.62
34.94
35.59
3,833,100
+0.88(+2.52%)
Dec 02, 1999
33.59
35.38
33.59
34.72
2,693,600
+1.31(+3.94%)
Dec 01, 1999
32.78
33.50
32.78
33.41
2,144,500
+0.66(+2.00%)
Nov 30, 1999
32.50
32.94
32.47
32.75
2,171,400
+0.25(+0.77%)
Nov 29, 1999
32.62
32.62
32.34
32.50
1,542,800
-0.12(-0.38%)
Nov 26, 1999
32.56
32.84
32.56
32.62
567,700
+0.49(+1.52%)
Nov 24, 1999
32.38
32.38
31.88
32.13
1,435,500
-0.43(-1.31%)
Nov 23, 1999
32.31
32.88
32.25
32.56
2,234,500
+0.25(+0.77%)
Nov 22, 1999
31.91
32.50
31.66
32.31
1,792,800
+0.41(+1.27%)
Nov 19, 1999
31.41
32.00
31.41
31.91
1,201,100
+0.59(+1.88%)
Nov 18, 1999
31.34
31.69
31.09
31.32
1,105,800
-0.03(-0.10%)
Nov 17, 1999
31.69
31.69
31.25
31.34
1,600,900
-0.38(-1.18%)
Nov 16, 1999
31.97
32.19
31.50
31.72
1,400,800
-0.25(-0.78%)
Nov 15, 1999
31.16
32.06
31.00
31.97
1,540,000
+0.81(+2.62%)
Nov 12, 1999
30.50
31.28
30.50
31.16
1,292,500
+0.71(+2.35%)
Nov 11, 1999
30.07
30.59
30.07
30.44
1,032,700
+0.66(+2.22%)
Nov 10, 1999
30.00
30.00
29.53
29.78
1,005,600
-0.25(-0.83%)
Nov 09, 1999
29.94
30.34
29.62
30.03
1,208,600
+0.09(+0.30%)
Nov 08, 1999
30.59
30.69
29.03
29.94
1,808,400
-0.65(-2.14%)
Nov 05, 1999
30.16
30.82
30.16
30.59
1,219,200
+0.72(+2.41%)
Nov 04, 1999
29.84
30.03
29.57
29.88
1,000,800
+0.03(+0.10%)
Nov 03, 1999
30.41
30.69
29.82
29.84
1,036,600
-0.56(-1.84%)
Nov 02, 1999
30.53
31.00
30.41
30.41
1,219,200
-0.12(-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
.