Alcoa Inc $13.63

up +0.12


23/4/2014 06:40 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
4/23/201413.5113.6413.4313.6312,654,400
4/22/201413.4913.6113.3813.5123,714,300
4/21/201413.5513.6013.4613.4913,769,400
4/17/201413.5013.6813.3613.5640,974,500
4/16/201413.1113.4413.0813.4236,848,800
4/15/201412.8113.0812.7113.0532,267,900
4/14/201412.5512.9212.5012.8629,677,700
4/11/201412.5312.6112.3412.5445,114,200
4/10/201413.0013.0412.6812.7026,673,300
4/9/201413.0713.1612.8313.0049,893,400
4/8/201412.5212.7912.3712.5329,567,900
4/7/201412.6412.8012.3612.4730,419,700
4/4/201412.8113.0712.6112.6316,405,300
4/3/201412.8312.8912.6912.7421,121,400
4/2/201412.8012.9012.7112.8526,482,300
4/1/201412.9513.1812.7913.0424,500,700
3/31/201412.5212.9712.5112.8739,758,300
3/28/201412.6812.7512.4012.4833,590,400
3/27/201412.1912.6812.1212.5950,546,100
3/26/201412.1112.1511.8511.8614,684,300
3/25/201412.0612.2012.0112.0221,037,500
3/24/201412.0612.2311.9412.0128,893,000
3/21/201412.0712.1011.9412.0132,421,400
3/20/201411.8011.9911.7211.9117,139,900
3/19/201412.0112.0211.7611.8415,953,200
3/18/201411.9212.0311.8412.0010,005,800
3/17/201411.9012.0511.8411.9012,148,000
3/14/201411.9211.9511.6111.8422,921,200
3/13/201412.2012.2311.7811.8620,357,400
3/12/201412.0712.3812.0512.1719,304,100
3/11/201411.9912.3611.9212.1932,345,700
3/10/201412.0212.0311.7111.9425,200,600
3/7/201412.0912.2211.8712.1634,239,200
3/6/201412.1912.3612.0512.0639,728,600
3/5/201411.7912.1411.7112.1020,038,900
3/4/201411.7111.8911.6611.8018,538,000
3/3/201411.5511.7611.4611.6218,455,900
2/28/201411.9712.0211.6911.7419,022,000
2/27/201412.0012.1611.9112.0315,467,900
2/26/201411.6512.1611.5412.0532,817,300
2/25/201411.7411.7911.5611.6221,331,400
2/24/201411.7211.8211.6311.7716,800,100
2/21/201411.8411.9211.7311.7320,281,900
2/20/201411.7611.8411.6011.7822,290,600
2/19/201411.3812.0011.3411.7633,430,200
2/18/201411.3411.4411.2111.4014,299,900
2/14/201411.4111.4911.3011.3711,467,400
2/13/201411.1311.4511.1211.4011,955,200
2/12/201411.3511.4811.2111.2716,130,400
2/11/201411.2311.4211.1311.3320,596,100
2/10/201411.2111.2910.8311.0622,177,900
2/7/201411.0611.2111.0511.1915,444,400
2/6/201411.0711.2610.9811.0522,115,300
2/5/201411.4111.4210.9311.0436,604,400
2/4/201411.2611.5111.2211.4519,898,400
2/3/201411.5211.7211.2011.2326,594,900
1/31/201411.6011.8011.4511.5133,024,700
1/30/201412.0512.0711.8311.9523,227,900
1/29/201411.6412.2311.5811.9944,456,500
1/28/201411.7811.8911.7111.8517,598,600
1/27/201411.5111.8211.3711.6428,004,800
1/24/201411.9111.9811.4011.4461,915,400
1/23/201412.0612.2211.9912.0758,331,700
1/22/201412.2112.3212.0112.2256,566,000
1/21/201411.7812.3111.7712.13128,821,000
1/17/201411.0311.5311.0311.3654,062,500
1/16/201410.5911.0410.5811.0439,887,300
1/15/201410.3710.6010.3610.5932,008,300
1/14/201410.1610.3710.1610.3218,264,000
1/13/201410.1910.2510.0510.1024,233,000
1/10/20149.9810.209.8310.1174,590,704
1/9/201410.8310.9010.5010.6949,855,100
1/8/201410.5010.8810.4810.8334,935,300
1/7/201410.5510.6010.4210.5417,645,200
1/6/201410.6310.6810.4710.5315,093,200
1/3/201410.5410.6710.4810.5712,647,900
1/2/201410.5310.5810.3110.5322,298,900
12/31/201310.5510.7010.5310.6310,616,200
12/30/201310.6810.7710.5110.5314,522,300
12/27/201310.4010.7010.4010.6918,997,600
12/26/201310.3810.4910.3310.4312,209,600
12/24/201310.2010.4010.1810.3614,292,100
12/23/20139.9910.179.9510.1317,904,200
12/20/201310.0110.089.929.9419,384,100
12/19/20139.7910.059.779.9724,730,400
12/18/20139.699.869.669.8326,160,600
12/17/20139.559.759.519.7022,103,900
12/16/20139.549.629.519.5716,886,500
12/13/20139.369.519.349.5120,909,900
12/12/20139.319.449.299.3715,081,200
12/11/20139.619.619.319.3417,187,500
12/10/20139.479.629.469.5616,888,200
12/9/20139.409.529.389.4815,880,700
12/6/20139.449.489.359.3616,862,900
12/5/20139.369.409.319.3521,368,600
12/4/20139.359.529.339.3629,956,000
12/3/20139.539.579.329.4233,457,600
12/2/20139.629.659.519.5520,724,200
11/29/20139.689.729.609.618,727,580
11/27/20139.669.789.629.6423,990,500
Trading Center