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 (%)
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%)
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.