ALCOA, Inc. (NY: AA)
17.45 USD  +0.33 (+1.93%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2000 35.50 35.50 33.85 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.10 37.19 34.60 35.53 2,074,700 +0.43(+1.24%)
Feb 25, 2000 34.85 35.40 34.53 35.10 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.85 2,009,700 -0.71(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.35 37.35 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.60(+4.33%)
Feb 16, 2000 36.94 37.72 36.60 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.10 35.90 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.10 36.25 34.10 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.15 34.38 33.15 33.85 2,458,400 +1.10(+3.34%)
Feb 10, 2000 32.35 33.78 32.35 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.40 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.15(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
Feb 01, 2000 35.15 36.40 35.15 36.06 2,235,200 +1.21(+3.49%)
Jan 31, 2000 34.75 35.44 34.62 34.85 1,794,100 +0.10(+0.27%)
Jan 28, 2000 35.25 36.06 34.60 34.75 3,045,000 -0.50(-1.42%)
Jan 27, 2000 35.60 36.10 35.06 35.25 2,264,100 -0.35(-0.97%)
Jan 26, 2000 36.15 36.38 35.40 35.60 3,144,400 -0.56(-1.55%)
Jan 25, 2000 36.72 37.19 35.90 36.15 2,524,800 -0.57(-1.54%)
Jan 24, 2000 37.69 38.19 36.38 36.72 1,839,500 -0.96(-2.56%)
Jan 21, 2000 36.81 38.50 36.81 37.69 3,673,800 +0.94(+2.54%)
Jan 20, 2000 38.03 38.03 36.25 36.75 5,182,000 -2.31(-5.91%)
Jan 19, 2000 39.00 39.50 38.81 39.06 2,496,700 +0.06(+0.15%)
Jan 18, 2000 40.00 40.31 38.97 39.00 2,460,600 -1.00(-2.50%)
Jan 14, 2000 40.81 40.81 39.62 40.00 1,883,300 -0.81(-1.98%)
Jan 13, 2000 41.56 41.60 40.65 40.81 2,098,400 -0.75(-1.80%)
Jan 12, 2000 41.94 41.94 41.38 41.56 1,875,600 -0.38(-0.89%)
Jan 11, 2000 42.19 42.25 41.00 41.94 2,232,500 -0.25(-0.59%)
Jan 10, 2000 42.31 43.62 42.19 42.19 3,839,100 -0.12(-0.30%)
Jan 07, 2000 42.44 43.44 42.28 42.31 4,537,300 -0.12(-0.29%)
Jan 06, 2000 43.00 43.19 42.40 42.44 4,497,300 -0.56(-1.31%)
Jan 05, 2000 40.65 43.25 40.50 43.00 3,122,500 +2.35(+5.77%)
Jan 04, 2000 40.47 40.90 40.15 40.65 2,237,500 +0.18(+0.46%)
Jan 03, 2000 41.50 41.78 40.19 40.47 1,552,500 -1.03(-2.48%)
Dec 31, 1999 40.40 41.69 40.40 41.50 524,200 +1.22(+3.03%)
Dec 30, 1999 40.88 41.22 40.15 40.28 630,500 -0.60(-1.46%)
Dec 29, 1999 40.65 41.25 40.65 40.88 1,014,500 +0.62(+1.55%)
Dec 28, 1999 39.60 40.88 39.60 40.25 1,425,500 +1.22(+3.13%)
Dec 27, 1999 39.56 39.94 39.03 39.03 923,300 -0.53(-1.34%)
Dec 23, 1999 38.28 39.72 38.19 39.56 1,145,200 +1.28(+3.34%)
Dec 22, 1999 38.22 38.88 38.22 38.28 1,037,500 +0.25(+0.66%)
Dec 21, 1999 38.38 38.44 37.72 38.03 1,120,900 -0.35(-0.92%)
Dec 20, 1999 38.97 39.03 37.90 38.38 1,562,700 -0.59(-1.50%)
Dec 17, 1999 38.75 40.44 38.75 38.97 4,074,100 +0.85(+2.22%)
Dec 16, 1999 39.38 39.38 37.88 38.12 2,485,900 -1.38(-3.48%)
Dec 15, 1999 37.35 39.53 36.85 39.50 3,008,000 +2.15(+5.77%)
Dec 14, 1999 37.88 38.53 37.12 37.35 2,875,500 -0.53(-1.40%)
Dec 13, 1999 37.94 38.25 37.44 37.88 2,076,400 -0.06(-0.16%)
Dec 10, 1999 36.88 38.44 36.88 37.94 2,818,900 +1.25(+3.41%)
Dec 09, 1999 35.94 36.75 35.94 36.69 2,062,700 +0.80(+2.23%)
Dec 08, 1999 36.38 36.38 35.65 35.88 1,936,700 -0.52(-1.43%)
Dec 07, 1999 36.31 36.72 35.60 36.40 1,824,700 +0.09(+0.26%)
Dec 06, 1999 35.78 36.75 35.78 36.31 2,540,600 +0.71(+2.01%)
Dec 03, 1999 34.94 35.62 34.94 35.60 3,833,100 +0.88(+2.52%)
Dec 02, 1999 33.60 35.38 33.60 34.72 2,693,600 +1.32(+3.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here