Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2000 29.00 29.75 28.62 29.00 4,679,500 +0.00(+0.00%)
Jun 29, 2000 29.66 29.87 28.62 29.00 4,160,600 -0.66(-2.23%)
Jun 28, 2000 29.94 30.19 28.87 29.66 3,353,100 -0.28(-0.94%)
Jun 27, 2000 29.06 30.75 29.06 29.94 3,847,700 +1.07(+3.71%)
Jun 26, 2000 30.25 30.25 28.62 28.87 2,921,100 -1.38(-4.56%)
Jun 23, 2000 29.12 30.69 28.75 30.25 3,484,500 +1.13(+3.88%)
Jun 22, 2000 28.70 30.00 28.56 29.12 3,558,900 +0.42(+1.46%)
Jun 21, 2000 29.69 29.69 28.50 28.70 3,872,300 -1.36(-4.52%)
Jun 20, 2000 30.06 30.56 29.75 30.06 2,899,100 +0.00(+0.00%)
Jun 19, 2000 31.06 31.81 30.00 30.06 3,855,200 -1.00(-3.22%)
Jun 16, 2000 30.62 32.06 30.06 31.06 5,525,300 +0.44(+1.44%)
Jun 15, 2000 29.94 30.87 29.81 30.62 4,385,900 +0.68(+2.27%)
Jun 14, 2000 28.44 30.50 28.44 29.94 4,940,300 +1.75(+6.21%)
Jun 13, 2000 28.81 28.81 27.87 28.19 6,909,100 -0.68(-2.36%)
Jun 12, 2000 30.00 30.00 28.75 28.87 3,390,200 -0.14(-0.48%)
Jun 09, 2000 29.66 30.07 28.88 29.01 3,219,800 -0.64(-2.18%)
Jun 08, 2000 30.07 30.07 29.59 29.66 1,985,000 -0.47(-1.56%)
Jun 07, 2000 30.69 30.69 29.75 30.12 2,189,500 -0.57(-1.84%)
Jun 06, 2000 30.53 31.07 30.38 30.69 2,000,000 +0.16(+0.52%)
Jun 05, 2000 30.59 30.59 30.28 30.53 2,244,700 -0.47(-1.52%)
Jun 02, 2000 29.32 31.00 29.32 31.00 3,694,700 +2.16(+7.47%)
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.