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 (%)
Mar 31, 2000
35.94
36.19
35.12
35.12
1,414,800
-0.81(-2.25%)
Mar 30, 2000
36.06
36.75
35.75
35.94
1,688,400
-0.12(-0.35%)
Mar 29, 2000
35.56
36.22
35.44
36.06
1,400,500
+0.50(+1.41%)
Mar 28, 2000
36.03
36.06
35.31
35.56
1,473,800
-0.47(-1.30%)
Mar 27, 2000
35.78
36.28
35.56
36.03
1,542,800
+0.25(+0.70%)
Mar 24, 2000
34.84
36.19
34.84
35.78
2,183,600
+1.03(+2.96%)
Mar 23, 2000
33.44
35.34
33.38
34.75
1,786,900
+1.31(+3.93%)
Mar 22, 2000
34.03
34.03
33.12
33.44
1,221,200
-0.72(-2.11%)
Mar 21, 2000
32.78
34.38
32.44
34.16
1,975,500
+1.38(+4.19%)
Mar 20, 2000
32.47
33.41
32.47
32.78
2,271,700
+0.44(+1.34%)
Mar 17, 2000
34.00
34.00
32.22
32.34
2,801,700
-2.12(-6.16%)
Mar 16, 2000
32.31
34.62
32.31
34.47
3,632,000
+2.44(+7.62%)
Mar 15, 2000
30.88
32.34
30.88
32.03
3,521,600
+1.41(+4.59%)
Mar 14, 2000
33.00
33.00
30.41
30.62
4,651,100
-3.41(-10.01%)
Mar 13, 2000
33.50
34.59
32.78
34.03
1,481,100
+0.53(+1.58%)
Mar 10, 2000
33.84
34.31
33.16
33.50
1,977,800
-0.34(-1.02%)
Mar 09, 2000
33.69
34.00
32.75
33.84
1,363,100
+0.16(+0.47%)
Mar 08, 2000
32.47
34.19
32.12
33.69
2,258,400
+1.22(+3.74%)
Mar 07, 2000
33.38
33.75
32.31
32.47
1,714,700
-0.91(-2.71%)
Mar 06, 2000
33.97
34.25
33.00
33.38
1,507,700
-0.59(-1.75%)
Mar 03, 2000
33.41
34.72
32.88
33.97
3,581,900
+0.56(+1.69%)
Mar 02, 2000
34.59
34.59
33.12
33.41
2,350,800
-1.47(-4.22%)
Mar 01, 2000
34.25
35.41
33.06
34.88
2,390,500
+0.62(+1.82%)
Feb 29, 2000
35.50
35.50
33.84
34.25
2,351,900
-1.28(-3.60%)
Feb 28, 2000
35.09
37.19
34.59
35.53
2,074,700
+0.44(+1.24%)
Feb 25, 2000
34.84
35.41
34.53
35.09
1,367,800
+0.25(+0.72%)
Feb 24, 2000
35.56
36.25
34.78
34.84
2,009,700
-0.72(-2.01%)
Feb 23, 2000
36.25
36.56
35.56
35.56
1,632,700
-0.69(-1.90%)
Feb 22, 2000
37.34
37.34
36.00
36.25
2,132,200
-1.31(-3.49%)
Feb 18, 2000
38.47
38.50
37.56
37.56
5,050,800
-0.91(-2.37%)
Feb 17, 2000
37.00
38.72
37.00
38.47
2,810,000
+1.59(+4.33%)
Feb 16, 2000
36.94
37.72
36.59
36.88
3,502,300
-0.06(-0.16%)
Feb 15, 2000
36.12
37.09
35.91
36.94
2,590,800
+0.81(+2.24%)
Feb 14, 2000
34.09
36.25
34.09
36.12
2,067,000
+2.28(+6.74%)
Feb 11, 2000
33.16
34.38
33.16
33.84
2,458,400
+1.09(+3.34%)
Feb 10, 2000
32.34
33.78
32.34
32.75
2,708,800
+0.44(+1.36%)
Feb 09, 2000
32.97
33.38
32.22
32.31
5,233,300
-0.66(-2.00%)
Feb 08, 2000
34.06
34.53
32.94
32.97
3,412,700
-1.09(-3.20%)
Feb 07, 2000
35.25
35.41
34.06
34.06
2,475,500
-1.19(-3.38%)
Feb 04, 2000
36.12
36.25
34.88
35.25
1,477,300
-0.88(-2.42%)
Feb 03, 2000
37.28
37.28
35.69
36.12
1,443,900
-1.16(-3.10%)
Feb 02, 2000
36.06
37.78
35.78
37.28
2,793,900
+1.22(+3.38%)
Feb 01, 2000
35.16
36.41
35.16
36.06
2,235,200
+1.22(+3.49%)
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%)
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
.