Alcoa Inc $16.43

up +0.11


19/8/2014 04:02 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
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
7/8/201414.7814.8914.5614.8527,337,533
7/7/201414.9915.0514.7014.7416,482,428
7/3/201414.8915.0714.8314.987,816,491
7/2/201414.8514.8914.8014.8510,396,532
7/1/201414.9315.0014.7514.8010,400,891
6/30/201414.8914.9014.6814.8912,962,284
6/27/201414.9215.0014.7514.9317,911,291
6/26/201415.1115.1814.7414.9428,895,100
6/25/201414.4214.6014.3514.558,185,590
6/24/201414.7714.7914.4414.479,560,222
6/23/201414.6914.7914.6514.777,656,247
6/20/201414.5314.6514.4614.6214,830,560
6/19/201414.7114.7114.4214.4612,790,711
6/18/201414.4114.6714.2914.6411,264,279
6/17/201414.3514.5214.2814.487,390,244
6/16/201414.4914.5214.3214.357,463,200
6/13/201414.0914.5614.0714.5214,419,421
6/12/201414.1114.1913.9314.0110,226,289
6/11/201414.1814.2914.1114.188,192,970
6/10/201414.2614.3314.1114.238,035,549
6/9/201414.3414.5814.2614.3511,404,409
6/6/201413.9514.3513.9414.3515,896,936
6/5/201413.8014.1313.7314.0012,811,654
6/4/201413.6113.8513.5413.827,901,073
6/3/201413.7413.7713.5413.6510,752,336
6/2/201413.7713.8713.5413.8314,182,638
5/30/201413.5113.6113.4113.619,636,203
5/29/201413.3813.5813.3213.587,597,507
5/28/201413.4613.5013.3413.379,339,665
5/27/201413.5213.7013.4613.4811,586,790
5/23/201413.2013.5413.1813.5211,040,892
5/22/201413.2213.2813.1313.238,129,455
5/21/201413.2313.3813.0513.1210,643,091
5/20/201413.4013.4513.0213.1534,869,568
5/19/201413.3913.5313.3913.5111,944,673
5/16/201413.3013.4713.1813.4516,830,164
5/15/201413.5113.5313.1013.3213,347,945
5/14/201413.8013.8013.5313.5614,021,411
5/13/201413.8813.9513.7213.7911,213,698
5/12/201413.4413.8213.4313.8120,159,441
5/9/201413.3013.3813.1813.259,517,665
5/8/201413.2813.4913.2313.2811,837,541
5/7/201413.3313.4113.1913.3219,789,546
5/6/201413.5313.5313.3013.3113,127,782
5/5/201413.6213.6713.4813.5312,127,204
5/2/201413.6713.8913.6213.7212,800,799
5/1/201413.4513.6413.3813.6411,360,810
4/30/201413.4013.4913.3613.4719,168,265
4/29/201413.2813.4513.1813.4410,949,559
4/28/201413.3813.3813.0513.2421,719,611
4/25/201413.5113.5113.2213.3322,965,984
4/24/201413.6613.7013.5613.5812,308,559
4/23/201413.5113.6413.4313.6312,654,445
4/22/201413.4913.6113.3813.5123,714,276
4/21/201413.5513.6013.4613.4913,769,402
4/17/201413.5013.6813.3613.5640,974,549
4/16/201413.1113.4413.0813.4236,848,820
4/15/201412.8113.0812.7113.0532,267,905
4/14/201412.5512.9212.5012.8629,677,673
4/11/201412.5312.6112.3412.5445,114,218
4/10/201413.0013.0412.6812.7026,673,306
4/9/201413.0713.1612.8313.0049,893,418
4/8/201412.5212.7912.3712.5329,567,887
4/7/201412.6412.8012.3612.4730,419,726
4/4/201412.8113.0712.6112.6316,405,316
4/3/201412.8312.8912.6912.7421,121,360
4/2/201412.8012.9012.7112.8526,482,281
4/1/201412.9513.1812.7913.0424,500,666
3/31/201412.5212.9712.5112.8739,758,290
3/28/201412.6812.7512.4012.4833,590,396
Trading Center