$17.60 +0.23 (%) Alcoa Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
11/26/201417.4617.6017.2517.609,143,099
11/25/201417.3017.6617.2717.3714,539,083
11/24/201417.5017.6117.1617.2212,943,912
11/21/201417.5217.7517.3317.4520,684,069
11/20/201416.5717.1816.5317.1213,583,536
11/19/201417.1317.1316.6216.6915,864,031
11/18/201416.8217.2116.8217.1614,726,413
11/17/201416.9116.9516.7516.837,664,186
11/14/201416.7416.9816.6116.948,835,075
11/13/201416.9116.9916.6716.7412,458,679
11/12/201416.4216.9216.3416.8815,866,331
11/11/201416.2916.4816.2016.456,975,702
11/10/201416.2716.4616.1616.3210,721,281
11/7/201416.4716.5016.2416.3313,507,513
11/6/201416.3716.4216.1516.3714,223,173
11/5/201416.6816.6916.1716.2618,204,442
11/4/201416.8516.8716.4316.5613,214,225
11/3/201416.7817.0316.6516.9315,968,266
10/31/201416.4316.7616.2416.7618,622,184
10/30/201416.1716.3615.8316.2217,857,126
10/29/201416.5816.7016.0516.2731,175,416
10/28/201416.5016.6516.4116.6012,316,688
10/27/201416.5616.5716.3116.3815,452,997
10/24/201416.3316.5716.2216.5512,853,906
10/23/201416.3516.4716.1216.2417,226,778
10/22/201416.4116.5216.0516.1227,464,601
10/21/201415.8516.4315.8316.3523,010,689
10/20/201415.5415.7115.4415.6915,226,231
10/17/201414.8615.6214.8215.6235,770,893
10/16/201414.0714.6514.0114.6026,493,500
10/15/201414.0014.5713.7114.5036,790,201
10/14/201414.6514.7314.0614.2936,102,246
10/13/201414.8915.2614.4514.4925,045,416
10/10/201415.2315.3514.6214.7139,728,310
10/9/201416.3516.4315.1715.3955,796,944
10/8/201415.9916.0715.4916.0734,308,980
10/7/201415.9416.2215.8115.9526,113,462
10/6/201415.7616.0515.6815.9923,782,838
10/3/201415.4615.7815.3915.6020,310,746
10/2/201415.7215.7414.8915.3625,182,332
10/1/201416.1316.1415.6315.7021,743,775
9/30/201416.2316.3415.9816.0921,794,386
9/29/201415.9316.0915.7515.9317,363,489
9/26/201415.7016.2315.6516.1919,719,567
9/25/201415.8815.9415.5315.6319,279,421
9/24/201415.7715.9515.6515.9012,842,512
9/23/201415.6515.9815.5615.7016,478,691
9/22/201416.1716.1715.7315.8322,568,332
9/19/201416.2816.3416.1616.2119,982,167
9/18/201416.3316.4216.1416.2017,207,300
9/17/201416.1016.3516.0916.2836,789,134
9/16/201416.0716.4916.0516.1643,666,497
9/15/201416.7216.7516.2216.3920,853,888
9/12/201416.9816.9816.5516.7220,244,242
9/11/201417.2717.2916.8316.9017,031,901
9/10/201417.0517.2016.9517.2014,352,946
9/9/201417.1117.2817.0317.1114,906,260
9/8/201417.2817.3016.9617.0111,202,169
9/5/201417.1117.2917.0117.289,601,794
9/4/201416.9817.3616.9117.1015,614,550
9/3/201416.6817.0016.6716.9310,869,958
9/2/201416.6416.7216.5616.6710,752,657
8/29/201416.6316.6916.4716.619,158,754
8/28/201416.6216.6816.5216.576,675,552
8/27/201416.6116.7216.5116.717,603,988
8/26/201416.4716.7116.4316.597,312,479
8/25/201416.4816.5716.3716.487,285,851
8/22/201416.3016.5316.2416.457,602,238
8/21/201416.5216.5216.2616.358,555,602
8/20/201416.3816.6916.3616.5013,096,782
8/19/201416.3716.4716.2716.4313,166,970
8/18/201416.2016.3616.1516.3211,801,157
8/15/201416.2716.3216.0216.1111,303,046
8/14/201416.1916.2716.1616.235,977,791
8/13/201416.2216.2916.1316.249,404,216
8/12/201416.2216.4116.1516.1915,230,822
8/11/201416.3016.4116.1516.199,909,784
8/8/201415.7216.1515.6016.1013,874,655
8/7/201416.4616.5415.8716.0019,267,953
8/6/201416.2516.6016.2516.4411,506,680
8/5/201416.6316.6416.3716.4417,046,875
8/4/201416.5816.7416.4516.7114,969,103
8/1/201416.2616.6116.2016.4414,585,331
7/31/201416.6116.6316.1216.3925,997,242
7/30/201417.0017.0616.6316.7213,685,262
7/29/201417.0917.1416.9016.9116,859,407
7/28/201416.6017.0316.6017.0118,014,079
7/25/201416.9416.9416.5316.5621,333,348
7/24/201417.0617.1816.9617.0020,955,082
7/23/201417.2217.2217.0017.0521,155,432
7/22/201416.6917.1616.6917.0931,550,979
7/21/201416.3916.6816.3616.6218,575,532
7/18/201416.3316.5816.3216.4912,612,299
7/17/201416.4616.5716.2716.3322,347,824
7/16/201416.1616.7116.1216.6023,623,183
7/15/201416.1216.1915.9316.1219,598,883
7/14/201416.1716.2515.9116.1124,271,298
7/11/201415.6415.9815.6215.9715,560,763
7/10/201415.5815.9715.4215.6228,419,549
7/9/201415.2415.7615.1615.6954,283,461
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center