Alcoa Inc $16.39

down 0.00


31/7/2014 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
8/10/201011.4311.4911.1811.3526,454,500
8/9/201011.6211.7511.5811.6614,550,800
8/6/201011.4511.7311.4511.5917,561,700
8/5/201011.4511.6311.3911.5815,560,400
8/4/201011.6011.6011.3811.5221,894,800
8/3/201011.6811.7811.5311.5628,362,200
8/2/201011.3611.7311.3311.7125,908,300
7/30/201010.9511.2810.8611.1722,648,800
7/29/201011.1011.2010.8711.0214,420,700
7/28/201011.1411.2810.9611.0418,701,000
7/27/201011.3511.4211.1111.2124,452,500
7/26/201011.1411.3711.0111.2326,426,800
7/23/201010.8711.1210.6711.0525,102,800
7/22/201010.8010.9910.7310.8225,843,700
7/21/201010.9511.0110.5310.5925,089,300
7/20/201010.4010.8710.3210.8528,973,000
7/19/201010.5010.6810.3110.5826,717,000
7/16/201010.7210.7510.4110.4128,250,800
7/15/201010.9510.9510.6110.8423,393,900
7/14/201011.0111.1110.8210.9125,844,600
7/13/201011.3211.3410.8711.0058,563,000
7/12/201011.0011.0010.6810.8739,103,400
7/9/201010.7410.9710.6710.9421,049,400
7/8/201010.7210.7510.4710.7221,015,500
7/7/201010.2410.5510.2010.5521,770,200
7/6/201010.3610.3910.1010.2129,444,300
7/2/201010.1810.189.8810.0015,494,500
7/1/201010.1010.269.8110.0532,211,100
6/30/201010.3810.5510.0110.0634,460,400
6/29/201010.7610.7610.2810.3432,384,300
6/28/201011.2011.2711.0011.0319,106,900
6/25/201011.1711.2810.9911.2328,668,700
6/24/201011.3111.3711.0711.1125,243,600
6/23/201011.4011.5111.1811.4331,954,100
6/22/201011.7611.8011.2511.2931,826,700
6/21/201011.4312.1211.4211.7263,261,200
6/18/201011.1911.2811.0211.1121,429,900
6/17/201011.4511.4511.0911.1823,783,300
6/16/201011.4611.5211.3511.4116,456,500
6/15/201011.4711.6211.4211.5922,040,500
6/14/201011.5511.6811.3111.3417,832,400
6/11/201011.1511.3911.1011.3618,337,100
6/10/201011.0211.2611.0111.2522,459,400
6/9/201010.9311.1110.7610.8026,131,700
6/8/201010.5510.8510.4910.7627,954,400
6/7/201010.8710.9410.5010.5128,362,800
6/4/201011.0411.2610.8110.8430,418,700
6/3/201011.6011.6011.1211.3725,617,400
6/2/201011.2911.4911.1211.4826,200,200
6/1/201011.4311.6811.1811.1923,395,200
5/28/201011.7911.7911.5411.6421,001,300
5/27/201011.6211.8411.2711.8225,671,600
5/26/201011.6411.6811.2011.2534,764,500
5/25/201010.6011.3510.5611.3048,585,700
5/24/201011.3111.4211.0711.0922,379,200
5/21/201010.8911.4510.8011.3543,678,500
5/20/201011.4711.6311.0111.0759,848,700
5/19/201011.7511.9811.5311.7845,091,200
5/18/201012.2512.4111.8011.8239,978,800
5/17/201012.2912.3311.8012.1038,810,700
5/14/201012.6612.6612.2212.3640,189,900
5/13/201012.6113.2412.5912.8045,689,500
5/12/201012.2012.5412.1612.4631,224,000
5/11/201012.2212.4112.0712.1337,196,700
5/10/201012.5512.6612.3812.5938,913,300
5/7/201012.1312.3811.7212.0072,792,800
5/6/201012.3412.6411.2511.9459,071,300
5/5/201012.3112.8012.0912.4641,776,700
5/4/201012.9412.9412.4812.5855,255,800
5/3/201013.5013.5412.9713.1545,602,100
4/30/201013.7313.7813.3713.4329,302,000
4/29/201013.6813.8213.6013.7226,225,300
4/28/201013.4713.6413.3513.5732,575,900
4/27/201013.9613.9813.4113.4448,582,700
4/26/201014.1614.2914.0214.0521,777,200
4/23/201013.8614.1813.7614.1124,523,500
4/22/201013.6213.8913.5013.8525,438,100
4/21/201013.8013.8813.5613.7132,121,500
4/20/201013.8913.9813.7113.7523,740,700
4/19/201013.7713.7813.4913.7237,708,700
4/16/201014.2214.2613.8013.9152,026,600
4/15/201014.3314.5014.2614.3130,292,600
4/14/201014.3914.4714.1914.4335,123,700
4/13/201014.3014.3914.0614.34100,691,700
4/12/201014.5114.7714.4514.5757,208,500
4/9/201014.7014.7414.1914.3956,211,600
4/8/201014.6114.9014.5014.8724,421,700
4/7/201015.0115.1514.6514.7431,706,100
4/6/201014.6015.1414.5615.0342,067,800
4/5/201014.5714.8014.4914.7331,299,300
4/1/201014.4014.8114.3814.7031,498,200
3/31/201014.3014.4414.2214.2423,328,800
3/30/201014.4614.5114.3114.4024,017,600
3/29/201014.4514.5214.3314.4423,835,500
3/26/201014.2914.4414.1114.2732,171,100
3/25/201014.5014.6714.0814.1142,380,400
3/24/201014.4014.5014.3214.3235,245,400
3/23/201014.4414.5814.2414.5028,544,100
3/22/201014.0614.4513.9014.3431,078,700
3/19/201014.4314.5414.0714.2644,635,500
Trading Center