Alcoa Inc $13.50

down -0.01


23/4/2014 09:57 AM  |  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
12/4/200913.6113.7412.7112.9946,777,100
12/3/200913.6513.6513.2113.2733,426,300
12/2/200912.9013.6412.8913.6449,417,500
12/1/200912.7512.9612.6412.8026,414,000
11/30/200912.7312.8212.4812.5224,413,700
11/27/200912.5212.8012.4612.6615,567,500
11/25/200912.9913.1212.9213.0018,216,900
11/24/200913.0313.0612.7512.9231,708,400
11/23/200913.3713.4413.0213.0622,144,200
11/20/200913.0413.1512.9213.1322,322,500
11/19/200913.5213.5413.0813.2231,789,300
11/18/200913.7613.8013.5613.7620,630,000
11/17/200913.4613.7713.3213.7623,417,800
11/16/200913.3613.7313.3613.6123,195,200
11/13/200913.2213.2913.0113.1817,442,500
11/12/200913.3313.6513.1513.2022,362,700
11/11/200913.6813.7713.3513.4321,273,100
11/10/200913.2713.5813.1613.4725,344,800
11/9/200913.1313.3713.1113.3420,809,600
11/6/200912.7113.1012.6312.8919,764,300
11/5/200912.6612.9012.6112.8918,639,300
11/4/200912.9913.1212.4912.5131,358,200
11/3/200912.1112.8512.0612.6633,597,300
11/2/200912.5412.8312.1012.4831,271,800
10/30/200912.9012.9212.1712.4246,134,000
10/29/200912.2513.0412.2313.0044,516,000
10/28/200912.7512.7711.8911.9353,606,200
10/27/200913.3013.3812.7812.8129,908,000
10/26/200913.7814.0013.2113.2830,938,900
10/23/200914.1614.2313.6613.7328,930,700
10/22/200913.8514.1513.7014.0424,502,700
10/21/200913.7314.1713.6813.8231,683,100
10/20/200914.2014.2313.6513.7936,610,600
10/19/200914.1214.2014.0114.0721,570,400
10/16/200914.2814.2814.0014.0429,661,600
10/15/200914.2114.3814.0814.3627,938,700
10/14/200914.3614.3814.2114.3228,920,100
10/13/200914.3114.3714.0014.1131,638,200
10/12/200914.3514.4614.2014.2527,149,000
10/9/200914.2414.4414.1114.2437,810,900
10/8/200915.0115.1114.2914.35120,802,000
10/7/200914.0414.2413.8514.2054,316,200
10/6/200913.8214.0213.6413.8940,920,300
10/5/200913.0013.4912.8513.4232,204,900
10/2/200912.6013.1012.5112.8234,482,700
10/1/200913.3613.6212.9012.9251,779,300
9/30/200913.5113.5713.0213.1231,886,000
9/29/200913.5613.7013.2313.3122,601,100
9/28/200913.2313.4813.1013.4320,382,700
9/25/200913.3613.4613.0013.0830,201,800
9/24/200914.2214.2913.4113.5136,598,800
9/23/200914.3914.6214.1114.1424,172,200
9/22/200914.2314.3514.0014.2636,799,900
9/21/200913.7313.9913.5513.9421,945,100
9/18/200914.2414.3313.8614.0634,753,600
9/17/200914.5014.8413.9414.0540,461,600
9/16/200914.4014.5313.0514.4745,187,100
9/15/200913.0414.0913.0013.9949,843,600
9/14/200912.6312.9512.5212.9420,326,200
9/11/200912.9813.1712.8612.9922,613,600
9/10/200912.8012.9012.5112.8421,732,700
9/9/200912.7112.8912.6212.8122,810,600
9/8/200912.5612.6512.4112.6023,588,400
9/4/200912.1812.2211.9712.1817,757,200
9/3/200911.9512.0611.8312.0125,074,600
9/2/200911.4611.6511.2911.5525,995,600
9/1/200912.0512.2411.4811.5933,069,500
8/31/200912.2012.2412.0312.0522,439,100
8/28/200912.6612.7712.4012.5020,340,500
8/27/200912.2312.4912.0212.4026,502,700
8/26/200912.2812.4712.1112.2628,657,700
8/25/200912.5712.6612.3012.3524,683,600
8/24/200912.7612.8312.3612.4230,762,700
8/21/200912.6412.7312.4912.5633,829,500
8/20/200912.5212.7512.3312.4342,403,800
8/19/200912.2512.5612.2012.4842,643,300
8/18/200912.6312.9612.6012.9230,915,500
8/17/200912.5312.5512.1312.4131,216,700
8/14/200913.8013.8813.1113.2735,187,900
8/13/200913.3113.7513.1213.7137,460,900
8/12/200912.5213.1312.4512.9634,975,400
8/11/200912.6112.8112.4212.7131,554,100
8/10/200912.8813.0612.5712.6929,906,500
8/7/200913.1713.2912.8213.0049,106,000
8/6/200913.5013.7012.6312.8058,237,900
8/5/200912.9813.4012.7013.2844,270,000
8/4/200912.5013.0012.3512.8443,058,200
8/3/200912.1712.7012.1712.6052,167,300
7/31/200911.4611.8811.4311.7626,710,700
7/30/200911.2711.6011.2211.4630,856,200
7/29/200911.0611.1410.8511.0128,614,100
7/28/200911.1711.4010.9811.2632,296,200
7/27/200911.2211.4411.0211.3031,348,900
7/24/200910.6911.0710.5811.0227,860,600
7/23/200910.3010.9110.2510.8039,930,700
7/22/200910.0010.359.9610.2024,044,200
7/21/200910.7310.809.9110.1446,746,600
7/20/200910.3610.6810.3610.6025,850,100
7/17/200910.4210.5010.1210.2229,528,500
7/16/200910.0610.4810.0010.4432,505,400
Trading Center