Alcoa Inc $16.21

up +0.01


19/9/2014 04:00 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
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
3/27/201412.1912.6812.1212.5950,546,097
3/26/201412.1112.1511.8511.8614,684,348
3/25/201412.0612.2012.0112.0221,037,497
3/24/201412.0612.2311.9412.0128,893,042
3/21/201412.0712.1011.9412.0132,421,446
3/20/201411.8011.9911.7211.9117,139,941
3/19/201412.0112.0211.7611.8415,953,216
3/18/201411.9212.0311.8412.0010,005,813
3/17/201411.9012.0511.8411.9012,147,955
3/14/201411.9211.9511.6111.8422,921,188
3/13/201412.2012.2311.7811.8620,357,360
3/12/201412.0712.3812.0512.1719,304,097
3/11/201411.9912.3611.9212.1932,345,673
3/10/201412.0212.0311.7111.9425,200,641
3/7/201412.0912.2211.8712.1634,239,182
3/6/201412.1912.3612.0512.0639,728,590
3/5/201411.7912.1411.7112.1020,038,889
3/4/201411.7111.8911.6611.8018,538,045
3/3/201411.5511.7611.4611.6218,455,897
2/28/201411.9712.0211.6911.7419,022,009
2/27/201412.0012.1611.9112.0315,467,867
2/26/201411.6512.1611.5412.0532,817,313
2/25/201411.7411.7911.5611.6221,331,379
2/24/201411.7211.8211.6311.7716,800,072
2/21/201411.8411.9211.7311.7320,281,947
2/20/201411.7611.8411.6011.7822,290,607
2/19/201411.3812.0011.3411.7633,430,231
2/18/201411.3411.4411.2111.4014,299,926
2/14/201411.4111.4911.3011.3711,467,402
2/13/201411.1311.4511.1211.4011,955,219
2/12/201411.3511.4811.2111.2716,130,443
2/11/201411.2311.4211.1311.3320,596,094
2/10/201411.2111.2910.8311.0622,177,915
2/7/201411.0611.2111.0511.1915,444,385
2/6/201411.0711.2610.9811.0522,115,313
2/5/201411.4111.4210.9311.0436,604,424
2/4/201411.2611.5111.2211.4519,898,386
2/3/201411.5211.7211.2011.2326,594,854
1/31/201411.6011.8011.4511.5133,024,724
1/30/201412.0512.0711.8311.9523,227,912
1/29/201411.6412.2311.5811.9944,456,527
1/28/201411.7811.8911.7111.8517,598,584
1/27/201411.5111.8211.3711.6428,004,779
1/24/201411.9111.9811.4011.4461,915,403
1/23/201412.0612.2211.9912.0758,331,658
1/22/201412.2112.3212.0112.2256,565,954
1/21/201411.7812.3111.7712.13128,821,355
1/17/201411.0311.5311.0311.3654,062,491
1/16/201410.5911.0410.5811.0439,887,284
1/15/201410.3710.6010.3610.5932,008,322
1/14/201410.1610.3710.1610.3218,263,998
1/13/201410.1910.2510.0510.1024,232,963
1/10/20149.9810.209.8310.1174,590,682
1/9/201410.8310.9010.5010.6949,855,075
1/8/201410.5010.8810.4810.8334,935,304
1/7/201410.5510.6010.4210.5417,645,189
1/6/201410.6310.6810.4710.5315,093,225
1/3/201410.5410.6710.4810.5712,647,870
1/2/201410.5310.5810.3110.5322,298,859
12/31/201310.5510.7010.5310.6310,616,218
12/30/201310.6810.7710.5110.5314,522,348
12/27/201310.4010.7010.4010.6918,997,576
12/26/201310.3810.4910.3310.4312,209,596
12/24/201310.2010.4010.1810.3614,292,062
12/23/20139.9910.179.9510.1317,904,243
12/20/201310.0110.089.929.9419,384,077
12/19/20139.7910.059.779.9724,730,391
12/18/20139.699.869.669.8326,160,595
12/17/20139.559.759.519.7022,103,932
12/16/20139.549.629.519.5716,886,538
12/13/20139.369.519.349.5120,909,886
12/12/20139.319.449.299.3715,081,228
12/11/20139.619.619.319.3417,187,502
12/10/20139.479.629.469.5616,888,237
12/9/20139.409.529.389.4815,880,728
12/6/20139.449.489.359.3616,862,917
12/5/20139.369.409.319.3521,368,573
12/4/20139.359.529.339.3629,956,028
Trading Center