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
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
3/18/201014.4814.8214.2414.3048,497,000
3/17/201014.0214.8014.0014.4684,653,400
3/16/201013.5713.8013.5213.8030,839,700
3/15/201013.5713.6013.3513.5123,511,500
3/12/201013.7513.8513.5713.6028,854,900
3/11/201013.5513.6413.4413.6426,618,500
3/10/201013.7513.7713.5313.5732,091,100
3/9/201013.6913.7813.6013.6733,479,700
3/8/201014.0014.0213.7113.7832,470,600
3/5/201013.5413.9613.4913.8440,748,600
3/4/201013.3613.5413.3213.4329,454,400
3/3/201013.3013.5013.2313.3433,307,000
3/2/201013.4113.5213.2213.2432,522,700
3/1/201013.2513.4113.1913.3131,508,200
2/26/201013.3613.3713.1213.3024,761,400
2/25/201012.9013.3312.8013.3139,551,900
2/24/201013.1813.2912.9513.0636,243,700
2/23/201013.4413.5213.0513.1835,031,900
2/22/201013.6813.7013.4413.5423,195,700
2/19/201013.5513.6913.4513.5328,574,200
2/18/201013.4513.6613.4213.6127,540,200
2/17/201013.8913.9013.5113.6026,052,700
2/16/201013.5313.7513.3513.7437,189,100
2/12/201013.3313.4213.1913.2846,158,400
2/11/201013.1913.6513.1213.5834,223,900
2/10/201013.3113.3413.0013.1633,049,000
2/9/201013.3613.5013.1013.2844,023,000
2/8/201013.1813.5312.9313.0639,405,700
2/5/201012.9113.1912.6113.1843,984,100
2/4/201013.2913.2912.9012.9144,587,100
2/3/201013.6013.8913.4313.4936,035,800
2/2/201013.7613.9013.5213.6750,576,800
2/1/201012.9913.3912.9113.3640,076,200
1/29/201013.1313.3012.6112.7342,949,800
1/28/201013.4213.4712.2612.9253,768,500
1/27/201013.7013.7012.9613.3055,373,800
1/26/201013.4513.9513.3013.5443,903,700
1/25/201013.7613.8513.3113.3944,190,300
1/22/201014.1814.1813.3313.4084,478,400
1/21/201015.1915.3014.2214.2569,930,500
1/20/201015.4215.4715.1515.2335,671,400
1/19/201015.5815.8215.4615.6234,425,300
1/15/201015.7615.8515.4615.6333,349,200
1/14/201015.9916.1015.7915.8132,382,900
1/13/201015.7715.9915.4115.9858,694,300
1/12/201016.1216.2515.4215.52155,898,600
1/11/201017.4917.6017.1317.4575,928,800
1/8/201016.4617.0216.4517.0233,246,100
1/7/201016.5216.6616.3016.6138,641,500
1/6/201016.3117.0616.2616.9746,750,300
1/5/201016.8316.8516.0316.1349,927,500
1/4/201016.4716.8916.4016.6525,889,300
12/31/200916.3316.3916.1016.1216,500,200
12/30/200915.9316.3515.7716.3018,348,100
12/29/200916.1616.2815.9616.0314,275,100
12/28/200916.4916.5115.9916.1019,016,900
12/24/200916.0216.3716.0116.3414,327,200
12/23/200915.8516.0015.6716.0026,171,900
12/22/200915.5915.8115.5115.7931,679,000
12/21/200915.1415.9815.1315.7360,943,500
12/18/200914.5614.7314.2614.5829,858,800
12/17/200914.7014.8014.4914.5020,387,300
12/16/200914.7515.1514.7514.9030,762,400
12/15/200914.5714.8814.4514.6819,900,400
12/14/200914.6215.0014.5414.8236,749,800
Trading Center