Alcoa Inc $13.58

down -0.05


24/4/2014 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
11/27/20139.669.789.629.6423,990,500
11/26/20139.569.679.439.6537,133,900
11/25/20139.739.759.529.5941,910,700
11/22/20139.119.279.079.2424,311,800
11/21/20139.119.209.079.1225,819,200
11/20/20139.099.149.029.0515,449,900
11/19/20138.959.308.959.1325,522,500
11/18/20139.069.098.938.9515,426,600
11/15/20138.979.108.979.0312,814,000
11/14/20139.049.058.898.9817,044,600
11/13/20138.849.008.788.9914,453,700
11/12/20139.029.068.858.9218,104,000
11/11/20139.089.249.019.0317,960,300
11/8/20139.039.088.789.0623,680,700
11/7/20139.399.458.888.9552,969,400
11/6/20139.839.879.629.6620,060,200
11/5/20139.829.899.639.7825,421,200
11/4/20139.339.979.329.9255,086,800
11/1/20139.319.379.159.2722,047,500
10/31/20139.449.519.259.2725,951,600
10/30/20139.469.599.369.4623,228,600
10/29/20139.579.639.469.5424,035,000
10/28/20139.229.649.219.5642,869,700
10/25/20139.259.329.149.2423,256,900
10/24/20139.279.339.059.2528,364,700
10/23/20139.259.309.009.2755,258,800
10/22/201310.7610.8910.5510.68316,158
10/21/20138.648.688.548.6016,234,200
10/18/20138.648.688.538.6321,268,700
10/17/20138.488.608.478.5920,516,300
10/16/20138.378.548.378.5325,026,900
10/15/20138.478.528.358.3825,418,800
10/14/20138.278.498.278.4519,441,500
10/11/20138.348.428.248.3227,434,000
10/10/20138.188.428.168.3540,856,400
10/9/20138.178.308.098.1066,321,400
10/8/20138.018.017.887.9436,144,300
10/7/20137.908.007.847.9736,772,500
10/4/20137.908.067.887.9619,955,100
10/3/20137.998.017.827.8633,826,400
10/2/20137.938.077.898.0238,182,000
10/1/20138.108.198.048.1716,085,900
9/30/20138.108.208.078.1219,968,900
9/27/20138.258.288.188.2014,115,500
9/26/20138.338.368.248.2715,441,900
9/25/20138.338.408.308.3311,181,100
9/24/20138.278.408.268.3015,362,800
9/23/20138.258.378.258.2813,094,800
9/20/20138.448.448.268.2947,176,700
9/19/20138.618.688.408.4433,087,100
9/18/20138.248.618.228.5638,961,800
9/17/20138.108.308.108.2622,308,100
9/16/20138.178.188.098.1015,553,400
9/13/20138.158.188.068.0814,988,400
9/12/20138.128.208.098.1615,754,400
9/11/20138.048.198.018.1926,737,900
9/10/20138.048.107.968.0628,534,900
9/9/20137.968.157.948.0837,550,800
9/6/20137.907.957.857.9217,401,300
9/5/20137.837.917.817.8722,406,800
9/4/20137.797.847.737.8428,511,300
9/3/20137.797.847.707.7228,808,800
8/30/20137.827.847.687.7043,743,500
8/29/20137.927.947.797.8125,769,400
8/28/20137.918.017.907.9313,507,500
8/27/20137.998.037.907.9216,725,200
8/26/20138.078.128.048.0612,851,700
8/23/20138.048.128.018.0511,141,900
8/22/20137.928.067.918.0319,336,100
8/21/20137.988.007.837.8424,098,100
8/20/20137.958.027.928.0015,371,900
8/19/20138.078.097.937.9418,596,000
8/16/20138.088.127.958.1229,894,600
8/15/20138.098.188.018.1616,348,500
8/14/20138.168.248.078.1612,848,600
8/13/20138.288.298.128.1517,232,600
8/12/20138.228.288.188.2621,707,100
8/9/20137.928.227.928.2238,487,000
8/8/20137.867.927.767.9118,761,400
8/7/20137.888.007.787.7920,545,900
8/6/20137.998.037.917.9115,894,700
8/5/20137.948.017.918.0019,280,700
8/2/20137.948.037.917.9712,057,500
8/1/20138.008.087.937.9518,071,900
7/31/20138.028.087.947.9514,879,000
7/30/20138.048.067.988.0311,533,100
7/29/20138.068.068.008.048,394,100
7/26/20138.008.087.968.078,731,960
7/25/20138.048.117.938.0312,347,100
7/24/20138.148.148.018.0511,946,300
7/23/20138.158.218.108.1413,853,900
7/22/20138.108.148.078.128,133,120
7/19/20138.238.238.048.0723,750,600
7/18/20138.198.258.188.2111,853,200
7/17/20138.138.218.128.1910,402,000
7/16/20138.178.188.078.1110,436,700
7/15/20138.098.188.088.177,513,960
7/12/20138.088.148.028.1019,159,600
7/11/20138.028.117.988.1018,366,900
7/10/20137.897.947.847.9214,691,500
Trading Center