Alcoa Inc $16.56

down -0.44


25/7/2014 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
3/11/201013.5513.6413.4413.6426,618,500
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
12/11/200913.8014.6913.7614.6175,193,600
12/10/200913.2113.5913.1913.5032,124,800
12/9/200912.8713.1012.7713.0825,274,500
12/8/200912.9312.9712.7912.8720,694,100
12/7/200912.9113.2812.9013.0522,226,000
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
Trading Center