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%)
Jun 01, 2000 29.12 29.12 28.66 28.84 2,153,800 -0.38(-1.28%)
May 31, 2000 29.03 29.25 28.62 29.22 2,102,800 +0.19(+0.65%)
May 30, 2000 28.75 29.28 28.75 29.03 3,004,700 +0.38(+1.31%)
May 26, 2000 30.09 30.09 28.50 28.66 3,205,500 -1.44(-4.78%)
May 25, 2000 30.88 31.12 30.00 30.09 1,509,100 -0.78(-2.53%)
May 24, 2000 30.97 31.38 30.69 30.88 2,091,300 -0.09(-0.31%)
May 23, 2000 31.84 31.88 30.94 30.97 2,730,600 -0.88(-2.75%)
May 22, 2000 32.50 32.72 31.75 31.84 2,274,400 -0.66(-2.02%)
May 19, 2000 32.81 33.19 32.38 32.50 1,179,800 -0.31(-0.94%)
May 18, 2000 32.69 32.88 32.34 32.81 922,700 +0.12(+0.38%)
May 17, 2000 33.19 33.19 32.53 32.69 1,182,200 -0.78(-2.35%)
May 16, 2000 33.94 33.94 33.19 33.47 1,160,200 -0.47(-1.37%)
May 15, 2000 32.62 34.03 32.62 33.94 2,430,600 +1.33(+4.06%)
May 12, 2000 32.56 32.84 32.28 32.61 2,166,400 +0.05(+0.15%)
May 11, 2000 32.59 33.16 32.41 32.56 1,723,400 -0.03(-0.11%)
May 10, 2000 33.06 34.22 32.56 32.59 3,439,800 -0.47(-1.41%)
May 09, 2000 33.06 33.56 32.78 33.06 1,920,800 +0.00(+0.00%)
May 08, 2000 33.31 33.66 32.94 33.06 1,072,300 -0.25(-0.75%)
May 05, 2000 32.31 33.31 31.88 33.31 1,546,100 +1.00(+3.10%)
May 04, 2000 32.12 32.97 32.12 32.31 1,877,800 +0.50(+1.56%)
May 03, 2000 32.31 32.50 31.25 31.82 2,114,800 -0.50(-1.53%)
May 02, 2000 31.72 32.44 31.32 32.31 1,982,500 +0.59(+1.86%)
May 01, 2000 32.44 32.44 31.50 31.72 1,812,500 -0.72(-2.20%)
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.