ALCOA $8.21


18/6/2013 09:18 AM  |  NYSE : AA  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AA historical data

Date Open High Low Close Volume
6/18/2013 8.12 8.22 8.10 8.21 124440
6/17/2013 8.20 8.21 8.10 8.11 129088
6/14/2013 8.26 8.30 8.11 8.12 166553
6/13/2013 8.18 8.27 8.16 8.20 150914
6/12/2013 8.29 8.31 8.16 8.18 116537
6/11/2013 8.25 8.30 8.21 8.23 118988
6/10/2013 8.34 8.39 8.23 8.36 109341
6/7/2013 8.28 8.35 8.20 8.33 97660
6/6/2013 8.21 8.27 8.17 8.26 141001
6/5/2013 8.34 8.36 8.17 8.20 207423
6/4/2013 8.50 8.53 8.35 8.38 135121
6/3/2013 8.53 8.59 8.43 8.52 157841
5/31/2013 8.47 8.62 8.45 8.50 181128
5/30/2013 8.52 8.56 8.46 8.49 174901
5/29/2013 8.56 8.68 8.54 8.58 135564
5/28/2013 8.58 8.61 8.51 8.59 184486
5/24/2013 8.51 8.58 8.45 8.48 137180
5/23/2013 8.58 8.59 8.48 8.54 210074
5/22/2013 8.76 8.88 8.63 8.69 230449
5/21/2013 8.78 8.84 8.68 8.76 138471
5/20/2013 8.61 8.77 8.61 8.76 165462
5/17/2013 8.56 8.66 8.55 8.61 125826
5/16/2013 8.44 8.61 8.40 8.50 168022
5/15/2013 8.54 8.55 8.45 8.50 112480
5/14/2013 8.52 8.60 8.50 8.56 108257
5/13/2013 8.66 8.68 8.51 8.53 126063
5/10/2013 8.78 8.80 8.60 8.70 145758
5/9/2013 8.82 8.88 8.75 8.79 155107
5/8/2013 8.65 8.88 8.65 8.87 209153
5/7/2013 8.70 8.75 8.61 8.64 123346
5/6/2013 8.66 8.72 8.60 8.69 104268
5/3/2013 8.52 8.70 8.50 8.62 211689
5/2/2013 8.46 8.49 8.37 8.46 101450
5/1/2013 8.45 8.52 8.32 8.43 201829
4/30/2013 8.38 8.52 8.31 8.50 149006
4/29/2013 8.29 8.44 8.27 8.42 120749
4/26/2013 8.35 8.36 8.26 8.27 151419
4/25/2013 8.42 8.50 8.34 8.39 183960
4/24/2013 8.12 8.45 8.12 8.41 220311
4/23/2013 8.12 8.17 8.04 8.12 162557
4/22/2013 8.12 8.15 7.99 8.11 147582
4/19/2013 8.09 8.11 8.00 8.08 156617
4/18/2013 8.00 8.08 7.90 8.03 190799
4/17/2013 8.04 8.08 7.93 7.96 272404
4/16/2013 8.08 8.20 8.06 8.10 228206
4/15/2013 8.14 8.17 8.01 8.04 324593
4/12/2013 8.30 8.32 8.17 8.22 214504
4/11/2013 8.30 8.40 8.27 8.32 131804
4/10/2013 8.43 8.47 8.30 8.31 208272
4/9/2013 8.30 8.50 8.28 8.39 415808
4/8/2013 8.30 8.41 8.20 8.39 411764
4/5/2013 8.14 8.29 8.11 8.24 242363
4/4/2013 8.29 8.39 8.20 8.22 228503
4/3/2013 8.30 8.32 8.20 8.27 188116
4/2/2013 8.42 8.42 8.27 8.30 174958
4/1/2013 8.51 8.54 8.33 8.39 212390
3/28/2013 8.44 8.55 8.41 8.52 159982
3/27/2013 8.36 8.52 8.33 8.49 111967
3/26/2013 8.44 8.48 8.35 8.42 186306
3/25/2013 8.48 8.48 8.37 8.42 94211
3/22/2013 8.47 8.50 8.42 8.45 105521
3/21/2013 8.50 8.54 8.45 8.45 89033
3/20/2013 8.52 8.59 8.48 8.54 174825
3/19/2013 8.56 8.62 8.42 8.48 207715
3/18/2013 8.50 8.65 8.50 8.56 125228
3/15/2013 8.55 8.63 8.52 8.63 128558
3/14/2013 8.52 8.58 8.51 8.55 130253
3/13/2013 8.61 8.63 8.48 8.54 130931
3/12/2013 8.67 8.70 8.57 8.62 114497
3/11/2013 8.61 8.68 8.58 8.67 110263
3/8/2013 8.68 8.70 8.60 8.61 154983
3/7/2013 8.60 8.66 8.56 8.64 117474
3/6/2013 8.44 8.63 8.39 8.57 162209
3/5/2013 8.43 8.45 8.35 8.35 165458
3/4/2013 8.39 8.42 8.30 8.35 203861
3/1/2013 8.45 8.50 8.38 8.44 210440
2/28/2013 8.53 8.60 8.47 8.52 225709
2/27/2013 8.42 8.57 8.40 8.54 178268
2/26/2013 8.48 8.50 8.35 8.41 219151
2/25/2013 8.70 8.72 8.41 8.42 241303
2/22/2013 8.72 8.73 8.61 8.64 182380
2/21/2013 8.75 8.82 8.60 8.66 266815
2/20/2013 9.07 9.08 8.75 8.76 294493
2/19/2013 9.31 9.32 9.05 9.06 241896
2/15/2013 9.34 9.36 9.20 9.32 297830
2/14/2013 9.07 9.37 9.04 9.29 311088
2/13/2013 9.05 9.10 9.03 9.10 188228
2/12/2013 8.87 9.04 8.85 9.03 162589
2/11/2013 8.90 8.93 8.86 8.87 83747
2/8/2013 8.92 8.97 8.90 8.94 100017
2/7/2013 8.94 8.97 8.87 8.90 142884
2/6/2013 8.87 8.98 8.87 8.96 167520
2/5/2013 8.88 8.97 8.84 8.94 162709
2/4/2013 8.92 8.95 8.84 8.86 150777
2/1/2013 8.89 9.00 8.86 9.00 182144
1/31/2013 8.78 8.88 8.77 8.84 130298
1/30/2013 8.91 8.96 8.78 8.80 167064
1/29/2013 8.94 8.97 8.88 8.88 111453
1/28/2013 9.07 9.09 8.87 8.90 162187
1/25/2013 9.07 9.08 9.00 9.03 130146
Marketplace
Trading Center