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 (%)
Oct 31, 2000 28.25 29.06 28.06 28.69 5,929,500 +0.44(+1.56%)
Oct 30, 2000 25.00 28.56 25.00 28.25 6,870,000 +3.25(+13.00%)
Oct 27, 2000 24.75 25.00 24.19 25.00 4,012,700 +0.25(+1.01%)
Oct 26, 2000 24.94 25.19 24.44 24.75 4,210,500 -0.19(-0.76%)
Oct 25, 2000 24.94 25.25 24.06 24.94 6,335,500 +0.00(+0.00%)
Oct 24, 2000 24.12 25.50 24.12 24.94 4,130,300 +0.94(+3.92%)
Oct 23, 2000 23.69 24.50 23.69 24.00 4,059,500 +0.44(+1.87%)
Oct 20, 2000 24.31 24.62 23.12 23.56 4,543,300 -0.75(-3.09%)
Oct 19, 2000 24.69 25.00 24.12 24.31 3,871,900 -0.38(-1.54%)
Oct 18, 2000 25.62 25.62 24.31 24.69 3,841,400 -1.31(-5.04%)
Oct 17, 2000 25.37 26.31 25.37 26.00 3,551,100 +0.75(+2.97%)
Oct 16, 2000 25.81 26.12 25.06 25.25 3,165,200 -0.56(-2.17%)
Oct 13, 2000 25.94 26.25 25.19 25.81 2,912,300 -0.13(-0.50%)
Oct 12, 2000 27.19 27.50 25.75 25.94 2,916,400 -1.25(-4.60%)
Oct 11, 2000 29.44 29.44 26.94 27.19 4,526,600 -2.43(-8.20%)
Oct 10, 2000 28.62 29.62 28.12 29.62 5,073,300 +1.00(+3.49%)
Oct 09, 2000 27.56 28.69 27.31 28.62 2,844,100 +1.06(+3.85%)
Oct 06, 2000 27.12 27.62 26.50 27.56 4,487,000 +0.44(+1.62%)
Oct 05, 2000 27.25 27.56 26.25 27.12 3,805,000 -0.13(-0.48%)
Oct 04, 2000 26.94 27.69 26.25 27.25 7,100,800 +0.31(+1.15%)
Oct 03, 2000 24.56 26.94 24.56 26.94 5,313,600 +2.44(+9.96%)
Oct 02, 2000 25.31 25.56 24.25 24.50 3,357,700 -0.81(-3.20%)
Sep 29, 2000 24.37 25.50 23.31 25.31 4,438,600 +0.94(+3.86%)
Sep 28, 2000 23.56 24.56 23.56 24.37 5,581,700 +0.87(+3.70%)
Sep 27, 2000 23.87 24.31 23.25 23.50 6,942,300 -0.37(-1.55%)
Sep 26, 2000 23.75 24.37 23.75 23.87 6,503,300 +0.12(+0.51%)
Sep 25, 2000 24.44 24.44 23.56 23.75 7,167,200 -1.25(-5.00%)
Sep 22, 2000 24.25 25.00 23.50 25.00 9,013,900 +0.75(+3.09%)
Sep 21, 2000 25.19 25.44 24.12 24.25 6,321,100 -0.94(-3.73%)
Sep 20, 2000 25.81 26.50 24.81 25.19 9,772,800 -0.62(-2.40%)
Sep 19, 2000 26.87 26.87 25.25 25.81 12,117,700 -1.19(-4.41%)
Sep 18, 2000 28.59 29.12 25.50 27.00 3,527,700 -1.59(-5.56%)
Sep 15, 2000 29.37 29.37 28.37 28.59 3,683,300 -0.97(-3.28%)
Sep 14, 2000 30.37 30.37 29.19 29.56 2,639,500 -0.88(-2.89%)
Sep 13, 2000 30.25 30.44 29.44 30.44 4,860,600 +0.19(+0.63%)
Sep 12, 2000 31.44 31.44 30.00 30.25 4,393,600 -1.92(-5.97%)
Sep 11, 2000 33.13 33.13 31.37 32.17 2,778,300 -1.08(-3.25%)
Sep 08, 2000 32.75 33.31 32.31 33.25 1,873,300 +0.50(+1.53%)
Sep 07, 2000 33.69 33.75 32.69 32.75 2,218,400 -0.94(-2.79%)
Sep 06, 2000 33.81 34.13 33.31 33.69 2,641,400 -0.12(-0.35%)
Sep 05, 2000 33.19 34.50 33.00 33.81 2,183,100 +0.62(+1.87%)
Sep 01, 2000 33.27 33.94 32.88 33.19 1,444,700 -0.08(-0.24%)
Aug 31, 2000 32.81 33.81 32.81 33.27 2,460,500 +0.58(+1.77%)
Aug 30, 2000 32.63 33.31 32.50 32.69 1,663,400 +0.06(+0.18%)
Aug 29, 2000 34.00 34.00 32.50 32.63 1,994,200 -1.43(-4.20%)
Aug 28, 2000 33.38 34.13 33.25 34.06 2,451,900 +0.68(+2.04%)
Aug 25, 2000 33.19 33.63 33.06 33.38 1,326,300 +0.19(+0.57%)
Aug 24, 2000 33.44 34.19 33.13 33.19 2,913,000 -0.25(-0.75%)
Aug 23, 2000 32.75 33.50 32.75 33.44 2,101,100 +0.69(+2.11%)
Aug 22, 2000 33.00 33.00 32.19 32.75 2,610,600 -0.31(-0.94%)
Aug 21, 2000 34.06 34.06 33.06 33.06 2,007,300 -1.19(-3.47%)
Aug 18, 2000 34.31 34.31 33.69 34.25 2,460,600 -0.31(-0.90%)
Aug 17, 2000 34.44 34.56 33.88 34.56 2,454,100 +0.12(+0.35%)
Aug 16, 2000 34.25 35.00 34.06 34.44 3,771,900 +0.19(+0.55%)
Aug 15, 2000 34.13 34.44 33.75 34.25 2,688,100 +0.12(+0.35%)
Aug 14, 2000 33.31 34.19 32.63 34.13 2,059,800 +0.82(+2.46%)
Aug 11, 2000 33.44 33.44 32.00 33.31 2,284,200 -0.25(-0.74%)
Aug 10, 2000 33.50 34.00 33.00 33.56 2,064,400 +0.06(+0.18%)
Aug 09, 2000 34.63 34.94 33.44 33.50 3,981,400 -1.13(-3.26%)
Aug 08, 2000 32.38 34.88 32.38 34.63 4,228,300 +2.25(+6.95%)
Aug 07, 2000 31.19 32.56 31.06 32.38 1,712,800 +1.19(+3.82%)
Aug 04, 2000 31.25 31.75 30.81 31.19 1,618,900 -0.06(-0.19%)
Aug 03, 2000 31.81 32.25 30.94 31.25 1,878,300 -0.56(-1.76%)
Aug 02, 2000 31.06 31.87 30.69 31.81 2,194,100 +0.75(+2.41%)
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.