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 (%)
Apr 28, 2000
32.62
33.00
32.19
32.44
1,605,900
-0.19(-0.58%)
Apr 27, 2000
32.81
32.94
32.06
32.62
1,739,700
-0.19(-0.56%)
Apr 26, 2000
34.19
34.19
32.62
32.81
1,921,700
-1.44(-4.20%)
Apr 25, 2000
32.44
34.25
32.19
34.25
2,043,900
+1.81(+5.60%)
Apr 24, 2000
32.53
33.00
32.06
32.44
1,372,200
-0.09(-0.29%)
Apr 20, 2000
31.82
32.75
31.82
32.53
2,306,700
+1.09(+3.47%)
Apr 19, 2000
31.38
32.44
31.38
31.44
2,203,900
+0.12(+0.40%)
Apr 18, 2000
32.31
32.50
31.00
31.32
2,783,900
-1.00(-3.08%)
Apr 17, 2000
33.69
33.69
32.06
32.31
2,148,000
-1.47(-4.35%)
Apr 14, 2000
34.84
34.84
33.00
33.78
2,247,300
-1.12(-3.22%)
Apr 13, 2000
35.16
35.25
34.53
34.91
2,517,300
-0.25(-0.71%)
Apr 12, 2000
35.19
35.62
34.91
35.16
1,641,600
-0.03(-0.09%)
Apr 11, 2000
33.84
35.19
33.66
35.19
1,865,300
+1.34(+3.96%)
Apr 10, 2000
33.97
34.31
33.28
33.84
1,913,600
-0.12(-0.37%)
Apr 07, 2000
35.34
35.34
33.94
33.97
2,227,500
-1.50(-4.23%)
Apr 06, 2000
34.81
35.97
34.81
35.47
1,691,400
+0.88(+2.53%)
Apr 05, 2000
35.34
36.09
34.50
34.59
1,435,900
-0.75(-2.12%)
Apr 04, 2000
35.88
37.06
33.94
35.34
2,324,100
-0.53(-1.48%)
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
.