$16.24 0.00 (%) Alcoa Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
1/8/201410.5010.8810.4810.8334,935,304
1/7/201410.5510.6010.4210.5417,645,189
1/6/201410.6310.6810.4710.5315,093,225
1/3/201410.5410.6710.4810.5712,647,870
1/2/201410.5310.5810.3110.5322,298,859
12/31/201310.5510.7010.5310.6310,616,218
12/30/201310.6810.7710.5110.5314,522,348
12/27/201310.4010.7010.4010.6918,997,576
12/26/201310.3810.4910.3310.4312,209,596
12/24/201310.2010.4010.1810.3614,292,062
12/23/20139.9910.179.9510.1317,904,243
12/20/201310.0110.089.929.9419,384,077
12/19/20139.7910.059.779.9724,730,391
12/18/20139.699.869.669.8326,160,595
12/17/20139.559.759.519.7022,103,932
12/16/20139.549.629.519.5716,886,538
12/13/20139.369.519.349.5120,909,886
12/12/20139.319.449.299.3715,081,228
12/11/20139.619.619.319.3417,187,502
12/10/20139.479.629.469.5616,888,237
12/9/20139.409.529.389.4815,880,728
12/6/20139.449.489.359.3616,862,917
12/5/20139.369.409.319.3521,368,573
12/4/20139.359.529.339.3629,956,028
12/3/20139.539.579.329.4233,457,623
12/2/20139.629.659.519.5520,724,155
11/29/20139.689.729.609.618,727,582
11/27/20139.669.789.629.6423,990,475
11/26/20139.569.679.439.6537,133,931
11/25/20139.739.759.529.5941,910,714
11/22/20139.119.279.079.2424,311,832
11/21/20139.119.209.079.1225,819,246
11/20/20139.099.149.029.0515,449,874
11/19/20138.959.308.959.1325,522,506
11/18/20139.069.098.938.9515,426,564
11/15/20138.979.108.979.0312,813,962
11/14/20139.049.058.898.9817,044,645
11/13/20138.849.008.788.9914,453,693
11/12/20139.029.068.858.9218,104,018
11/11/20139.089.249.019.0317,960,339
11/8/20139.039.088.789.0623,680,745
11/7/20139.399.458.888.9552,969,415
11/6/20139.839.879.629.6620,060,154
11/5/20139.829.899.639.7825,421,186
11/4/20139.339.979.329.9255,086,824
11/1/20139.319.379.159.2722,047,458
10/31/20139.449.519.259.2725,951,610
10/30/20139.469.599.369.4623,228,628
10/29/20139.579.639.469.5424,035,025
10/28/20139.229.649.219.5642,869,688
10/25/20139.259.329.149.2423,256,941
10/24/20139.279.339.059.2528,364,743
10/23/20139.259.309.009.2755,258,795
10/22/20138.659.638.649.3694,154,668
10/21/20138.648.688.548.6016,234,223
10/18/20138.648.688.538.6321,268,727
10/17/20138.488.608.478.5920,516,319
10/16/20138.378.548.378.5325,026,886
10/15/20138.478.528.358.3825,418,820
10/14/20138.278.498.278.4519,441,479
10/11/20138.348.428.248.3227,434,005
10/10/20138.188.428.168.3540,856,366
10/9/20138.178.308.098.1066,321,447
10/8/20138.018.017.887.9436,144,337
10/7/20137.908.007.847.9736,772,535
10/4/20137.908.067.887.9619,955,084
10/3/20137.998.017.827.8633,826,446
10/2/20137.938.077.898.0238,181,971
10/1/20138.108.198.048.1716,085,915
9/30/20138.108.208.078.1219,968,947
9/27/20138.258.288.188.2014,115,452
9/26/20138.338.368.248.2715,441,901
9/25/20138.338.408.308.3311,181,086
9/24/20138.278.408.268.3015,362,804
9/23/20138.258.378.258.2813,094,847
9/20/20138.448.448.268.2947,176,729
9/19/20138.618.688.408.4433,087,130
9/18/20138.248.618.228.5638,961,750
9/17/20138.108.308.108.2622,308,145
9/16/20138.178.188.098.1015,553,439
9/13/20138.158.188.068.0814,988,380
9/12/20138.128.208.098.1615,754,402
9/11/20138.048.198.018.1926,737,941
9/10/20138.048.107.968.0628,534,856
9/9/20137.968.157.948.0837,550,771
9/6/20137.907.957.857.9217,401,290
9/5/20137.837.917.817.8722,406,847
9/4/20137.797.847.737.8428,511,263
9/3/20137.797.847.707.7228,808,754
8/30/20137.827.847.687.7043,743,467
8/29/20137.927.947.797.8125,769,417
8/28/20137.918.017.907.9313,507,512
8/27/20137.998.037.907.9216,725,219
8/26/20138.078.128.048.0612,851,717
8/23/20138.048.128.018.0511,141,890
8/22/20137.928.067.918.0319,336,093
8/21/20137.988.007.837.8424,098,086
8/20/20137.958.027.928.0015,371,932
8/19/20138.078.097.937.9418,595,986
8/16/20138.088.127.958.1229,894,604
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center