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 (%)
May 31, 2000 29.03 29.25 28.62 29.22 2,102,800 +0.19(+0.65%)
May 30, 2000 28.75 29.28 28.75 29.03 3,004,700 +0.38(+1.31%)
May 26, 2000 30.09 30.09 28.50 28.66 3,205,500 -1.44(-4.78%)
May 25, 2000 30.88 31.12 30.00 30.09 1,509,100 -0.78(-2.53%)
May 24, 2000 30.97 31.38 30.69 30.88 2,091,300 -0.09(-0.31%)
May 23, 2000 31.84 31.88 30.94 30.97 2,730,600 -0.88(-2.75%)
May 22, 2000 32.50 32.72 31.75 31.84 2,274,400 -0.66(-2.02%)
May 19, 2000 32.81 33.19 32.38 32.50 1,179,800 -0.31(-0.94%)
May 18, 2000 32.69 32.88 32.34 32.81 922,700 +0.12(+0.38%)
May 17, 2000 33.19 33.19 32.53 32.69 1,182,200 -0.78(-2.35%)
May 16, 2000 33.94 33.94 33.19 33.47 1,160,200 -0.47(-1.37%)
May 15, 2000 32.62 34.03 32.62 33.94 2,430,600 +1.33(+4.06%)
May 12, 2000 32.56 32.84 32.28 32.61 2,166,400 +0.05(+0.15%)
May 11, 2000 32.59 33.16 32.41 32.56 1,723,400 -0.03(-0.11%)
May 10, 2000 33.06 34.22 32.56 32.59 3,439,800 -0.47(-1.41%)
May 09, 2000 33.06 33.56 32.78 33.06 1,920,800 +0.00(+0.00%)
May 08, 2000 33.31 33.66 32.94 33.06 1,072,300 -0.25(-0.75%)
May 05, 2000 32.31 33.31 31.88 33.31 1,546,100 +1.00(+3.10%)
May 04, 2000 32.12 32.97 32.12 32.31 1,877,800 +0.50(+1.56%)
May 03, 2000 32.31 32.50 31.25 31.82 2,114,800 -0.50(-1.53%)
May 02, 2000 31.72 32.44 31.32 32.31 1,982,500 +0.59(+1.86%)
May 01, 2000 32.44 32.44 31.50 31.72 1,812,500 -0.72(-2.20%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.84 34.84 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.16 35.25 34.53 34.91 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.91 35.16 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.84 35.19 33.66 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.84 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.34 35.34 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.34 36.09 34.50 34.59 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.34 2,324,100 -0.53(-1.48%)
Apr 03, 2000 35.12 35.94 35.09 35.88 1,520,500 +0.75(+2.14%)
Mar 31, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.84 36.19 34.84 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.34 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.16 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.41 32.47 32.78 2,271,700 +0.44(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.34 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.34 30.88 32.03 3,521,600 +1.41(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.41(-10.01%)
Mar 13, 2000 33.50 34.59 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.84 34.31 33.16 33.50 1,977,800 -0.34(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.84 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.22(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.91(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.59(-1.75%)
Mar 03, 2000 33.41 34.72 32.88 33.97 3,581,900 +0.56(+1.69%)
Mar 02, 2000 34.59 34.59 33.12 33.41 2,350,800 -1.47(-4.22%)
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.