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 (%)
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.