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, 2001
37.35
38.40
37.21
38.12
2,231,100
+0.63(+1.68%)
Aug 30, 2001
38.10
38.10
37.00
37.49
2,953,500
-0.51(-1.34%)
Aug 29, 2001
39.00
39.34
37.80
38.00
2,550,300
-0.78(-2.01%)
Aug 28, 2001
39.07
39.18
38.31
38.78
2,078,100
-0.29(-0.74%)
Aug 27, 2001
39.65
39.65
39.02
39.07
1,939,300
-0.18(-0.46%)
Aug 24, 2001
38.25
39.55
38.14
39.25
2,659,600
+1.22(+3.21%)
Aug 23, 2001
37.75
38.46
37.75
38.03
1,959,700
-0.13(-0.34%)
Aug 22, 2001
37.44
38.61
37.35
38.16
2,322,100
+0.76(+2.03%)
Aug 21, 2001
38.00
38.50
37.32
37.40
3,344,600
-0.40(-1.06%)
Aug 20, 2001
36.90
37.80
36.57
37.80
3,695,300
+1.11(+3.03%)
Aug 17, 2001
36.35
36.92
36.25
36.69
3,992,400
+0.40(+1.10%)
Aug 16, 2001
36.08
36.57
35.84
36.29
2,312,100
+0.21(+0.58%)
Aug 15, 2001
36.96
37.43
36.05
36.08
2,338,000
-0.83(-2.25%)
Aug 14, 2001
37.13
37.15
36.49
36.91
2,688,400
-0.22(-0.59%)
Aug 13, 2001
37.00
37.47
36.52
37.13
2,114,800
+0.12(+0.32%)
Aug 10, 2001
36.09
37.34
35.17
37.01
2,577,500
+1.12(+3.12%)
Aug 09, 2001
36.10
36.15
35.50
35.89
3,040,300
-0.12(-0.33%)
Aug 08, 2001
36.95
37.30
36.00
36.01
2,389,500
-0.99(-2.68%)
Aug 07, 2001
37.15
37.30
36.50
37.00
2,582,400
-0.03(-0.08%)
Aug 06, 2001
37.57
37.60
36.70
37.03
3,120,100
-0.74(-1.96%)
Aug 03, 2001
37.85
37.94
37.02
37.77
2,906,900
-0.08(-0.21%)
Aug 02, 2001
38.89
38.90
36.97
37.85
4,674,600
-0.56(-1.46%)
Aug 01, 2001
39.08
39.30
38.27
38.41
1,921,500
-0.82(-2.09%)
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%)
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
.