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 (%)
Jan 31, 2001 35.42 36.75 35.36 36.74 5,611,300 +1.32(+3.73%)
Jan 30, 2001 34.02 35.50 33.81 35.42 3,445,300 +1.40(+4.12%)
Jan 29, 2001 34.36 34.37 33.50 34.02 3,297,500 -0.54(-1.56%)
Jan 26, 2001 35.44 35.63 34.38 34.56 2,930,200 -0.88(-2.48%)
Jan 25, 2001 34.56 35.56 34.38 35.44 3,291,100 +0.88(+2.55%)
Jan 24, 2001 34.00 34.75 34.00 34.56 2,815,200 +0.62(+1.83%)
Jan 23, 2001 33.56 34.19 33.38 33.94 3,473,600 +0.38(+1.13%)
Jan 22, 2001 32.69 33.56 31.81 33.56 2,407,000 +0.87(+2.66%)
Jan 19, 2001 34.06 34.06 32.38 32.69 2,615,300 -1.75(-5.08%)
Jan 18, 2001 33.56 34.81 33.31 34.44 3,191,300 +0.88(+2.62%)
Jan 17, 2001 33.56 34.19 32.81 33.56 3,380,500 +0.00(+0.00%)
Jan 16, 2001 31.81 33.56 31.31 33.56 2,731,600 +1.75(+5.50%)
Jan 12, 2001 31.50 32.31 30.62 31.81 3,561,100 +0.31(+0.98%)
Jan 11, 2001 32.75 33.19 31.25 31.50 3,490,000 -1.25(-3.82%)
Jan 10, 2001 32.38 33.13 32.06 32.75 4,101,300 +0.37(+1.14%)
Jan 09, 2001 33.63 34.13 32.00 32.38 5,315,300 -1.25(-3.72%)
Jan 08, 2001 33.13 35.75 32.88 33.63 7,389,200 +0.50(+1.51%)
Jan 05, 2001 33.75 34.00 32.81 33.13 3,903,300 -0.62(-1.84%)
Jan 04, 2001 32.69 33.81 32.31 33.75 4,792,300 +1.06(+3.24%)
Jan 03, 2001 32.25 33.50 31.31 32.69 4,837,500 +0.44(+1.36%)
Jan 02, 2001 33.50 33.69 31.87 32.25 3,828,800 -1.25(-3.73%)
Dec 29, 2000 34.50 34.50 33.38 33.50 2,485,500 -1.13(-3.26%)
Dec 28, 2000 34.19 34.75 33.38 34.63 2,698,300 +0.44(+1.29%)
Dec 27, 2000 34.56 34.69 33.63 34.19 3,150,900 -0.37(-1.07%)
Dec 26, 2000 34.81 34.81 33.75 34.56 2,476,900 -0.25(-0.72%)
Dec 22, 2000 32.06 35.00 32.06 34.81 4,195,800 +3.06(+9.64%)
Dec 21, 2000 31.44 31.87 31.00 31.75 3,471,600 +0.31(+0.99%)
Dec 20, 2000 33.06 33.06 31.00 31.44 4,410,000 -2.06(-6.15%)
Dec 19, 2000 32.31 34.06 32.19 33.50 4,980,900 +1.19(+3.68%)
Dec 18, 2000 31.00 32.69 31.00 32.31 3,012,200 +1.37(+4.43%)
Dec 15, 2000 31.62 31.62 30.12 30.94 4,677,700 -0.81(-2.55%)
Dec 14, 2000 32.25 32.25 31.25 31.75 2,593,800 -0.94(-2.88%)
Dec 13, 2000 31.62 32.75 31.31 32.69 3,864,500 +1.07(+3.38%)
Dec 12, 2000 32.19 32.38 30.56 31.62 5,022,200 -0.57(-1.77%)
Dec 11, 2000 30.56 32.31 30.25 32.19 3,985,000 +1.63(+5.33%)
Dec 08, 2000 29.19 30.62 29.00 30.56 3,489,200 +1.37(+4.69%)
Dec 07, 2000 30.69 30.69 28.75 29.19 4,314,700 -2.12(-6.77%)
Dec 06, 2000 31.50 31.69 30.75 31.31 3,921,700 -0.19(-0.60%)
Dec 05, 2000 31.00 31.56 29.69 31.50 6,375,900 +0.50(+1.61%)
Dec 04, 2000 29.12 31.25 29.12 31.00 6,695,600 +2.00(+6.90%)
Dec 01, 2000 28.31 29.19 28.31 29.00 3,086,100 +0.81(+2.87%)
Nov 30, 2000 27.87 28.19 27.06 28.19 3,902,800 +0.32(+1.15%)
Nov 29, 2000 27.81 27.94 27.19 27.87 2,528,300 +0.06(+0.22%)
Nov 28, 2000 26.87 28.00 26.81 27.81 2,673,900 +0.94(+3.50%)
Nov 27, 2000 26.25 27.62 26.25 26.87 4,350,300 +0.75(+2.87%)
Nov 24, 2000 26.12 26.56 25.87 26.12 810,800 +0.00(+0.00%)
Nov 22, 2000 26.25 26.44 25.87 26.12 1,761,400 -0.13(-0.50%)
Nov 21, 2000 26.19 26.56 25.87 26.25 2,433,900 +0.06(+0.23%)
Nov 20, 2000 27.00 27.37 26.19 26.19 3,040,600 -0.81(-3.00%)
Nov 17, 2000 27.94 28.62 26.94 27.00 2,302,700 -0.94(-3.36%)
Nov 16, 2000 29.25 29.25 27.56 27.94 2,092,800 -1.31(-4.48%)
Nov 15, 2000 28.87 29.56 28.87 29.25 3,790,000 +0.38(+1.32%)
Nov 14, 2000 28.19 28.94 28.12 28.87 1,809,800 +0.68(+2.41%)
Nov 13, 2000 28.37 28.37 27.56 28.19 2,798,400 -0.25(-0.88%)
Nov 10, 2000 28.56 28.87 27.81 28.44 1,960,200 -0.12(-0.42%)
Nov 09, 2000 28.94 29.44 28.12 28.56 3,033,900 -0.38(-1.31%)
Nov 08, 2000 29.00 29.12 28.62 28.94 3,300,300 -0.06(-0.21%)
Nov 07, 2000 28.81 29.12 28.31 29.00 2,624,700 +0.19(+0.66%)
Nov 06, 2000 27.69 29.12 27.69 28.81 2,470,500 +1.19(+4.31%)
Nov 03, 2000 27.62 27.62 26.69 27.62 2,191,600 -0.13(-0.47%)
Nov 02, 2000 29.00 29.00 27.37 27.75 3,373,000 -1.31(-4.51%)
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.