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 (%)
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%)
Aug 01, 2000 30.56 31.44 30.56 31.06 2,235,000 +0.81(+2.68%)
Jul 31, 2000 31.00 31.56 30.06 30.25 2,593,800 -0.75(-2.42%)
Jul 28, 2000 31.50 32.13 29.56 31.00 3,553,400 -0.50(-1.59%)
Jul 27, 2000 30.69 31.69 30.69 31.50 1,364,800 +0.88(+2.87%)
Jul 26, 2000 31.31 31.87 30.37 30.62 2,601,600 -0.69(-2.20%)
Jul 25, 2000 31.69 32.31 31.00 31.31 1,720,300 -0.38(-1.20%)
Jul 24, 2000 31.75 32.25 30.87 31.69 1,700,800 -0.06(-0.19%)
Jul 21, 2000 30.50 31.87 30.37 31.75 2,769,700 +1.25(+4.10%)
Jul 20, 2000 30.62 31.12 30.31 30.50 2,243,300 -0.12(-0.39%)
Jul 19, 2000 30.31 30.94 30.19 30.62 3,262,300 +0.31(+1.02%)
Jul 18, 2000 30.75 31.94 30.31 30.31 4,687,300 -0.44(-1.43%)
Jul 17, 2000 32.94 33.00 30.75 30.75 2,864,400 -2.19(-6.65%)
Jul 14, 2000 32.56 32.94 31.81 32.94 2,712,500 +0.38(+1.17%)
Jul 13, 2000 32.13 32.75 31.75 32.56 2,291,400 +0.43(+1.34%)
Jul 12, 2000 32.50 33.13 31.56 32.13 4,465,300 -0.37(-1.14%)
Jul 11, 2000 30.00 32.56 29.69 32.50 5,931,100 +2.50(+8.33%)
Jul 10, 2000 28.94 30.12 28.94 30.00 6,390,500 +2.38(+8.62%)
Jul 07, 2000 28.94 29.00 27.25 27.62 5,902,200 -1.32(-4.56%)
Jul 06, 2000 29.50 29.81 28.81 28.94 1,465,500 -0.56(-1.90%)
Jul 05, 2000 29.75 30.37 29.25 29.50 1,909,500 -0.25(-0.84%)
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.