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 (%)
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%)
Nov 01, 2000 28.69 29.31 28.56 29.06 4,195,000 +0.37(+1.29%)
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%)
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.