Alcoa Inc $17.01

up +0.45


28/7/2014 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
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
12/3/20139.539.579.329.4233,457,623
12/2/20139.629.659.519.5520,724,155
11/29/20139.689.729.609.618,727,582
11/27/20139.669.789.629.6423,990,475
11/26/20139.569.679.439.6537,133,931
11/25/20139.739.759.529.5941,910,714
11/22/20139.119.279.079.2424,311,832
11/21/20139.119.209.079.1225,819,246
11/20/20139.099.149.029.0515,449,874
11/19/20138.959.308.959.1325,522,506
11/18/20139.069.098.938.9515,426,564
11/15/20138.979.108.979.0312,813,962
11/14/20139.049.058.898.9817,044,645
11/13/20138.849.008.788.9914,453,693
11/12/20139.029.068.858.9218,104,018
11/11/20139.089.249.019.0317,960,339
11/8/20139.039.088.789.0623,680,745
11/7/20139.399.458.888.9552,969,415
11/6/20139.839.879.629.6620,060,154
11/5/20139.829.899.639.7825,421,186
11/4/20139.339.979.329.9255,086,824
11/1/20139.319.379.159.2722,047,458
10/31/20139.449.519.259.2725,951,610
10/30/20139.469.599.369.4623,228,628
10/29/20139.579.639.469.5424,035,025
10/28/20139.229.649.219.5642,869,688
10/25/20139.259.329.149.2423,256,941
10/24/20139.279.339.059.2528,364,743
10/23/20139.259.309.009.2755,258,795
10/22/20138.659.638.649.3694,154,668
10/21/20138.648.688.548.6016,234,223
10/18/20138.648.688.538.6321,268,727
10/17/20138.488.608.478.5920,516,319
10/16/20138.378.548.378.5325,026,886
10/15/20138.478.528.358.3825,418,820
10/14/20138.278.498.278.4519,441,479
10/11/20138.348.428.248.3227,434,005
10/10/20138.188.428.168.3540,856,366
Trading Center