Alcoa Inc $13.56

up +0.14


17/4/2014 04:15 PM  |  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
7/1/20137.837.917.787.8614,325,800
6/28/20137.837.887.787.8214,528,800
6/27/20137.807.877.767.8713,895,200
6/26/20137.967.967.727.7523,754,500
6/25/20137.877.937.837.9216,872,800
6/24/20137.967.977.717.7929,891,000
6/21/20138.068.117.987.9844,970,400
6/20/20138.048.087.978.0239,443,300
6/19/20138.178.228.118.1116,752,200
6/18/20138.128.228.108.2112,445,000
6/17/20138.208.218.108.1112,909,900
6/14/20138.268.308.118.1216,666,100
6/13/20138.188.278.168.2015,101,500
6/12/20138.298.318.168.1811,653,700
6/11/20138.258.308.218.2311,901,800
6/10/20138.348.398.238.3610,934,100
6/7/20138.288.358.208.339,765,950
6/6/20138.218.278.178.2614,127,100
6/5/20138.348.368.178.2020,763,300
6/4/20138.508.538.358.3813,516,300
6/3/20138.538.598.438.5215,792,000
5/31/20138.478.628.458.5018,115,100
5/30/20138.528.568.468.4917,491,500
5/29/20138.568.688.548.5813,584,800
5/28/20138.588.618.518.5918,449,000
5/24/20138.518.588.458.4813,718,000
5/23/20138.588.598.488.5421,013,700
5/22/20138.768.888.638.6923,051,300
5/21/20138.788.848.688.7613,847,400
5/20/20138.618.778.618.7616,547,500
5/17/20138.568.668.558.6112,585,800
5/16/20138.448.618.408.5016,802,200
5/15/20138.548.558.458.5011,248,200
5/14/20138.528.608.508.5610,826,100
5/13/20138.668.688.518.5312,612,600
5/10/20138.788.808.608.7014,575,700
5/9/20138.828.888.758.7915,516,300
5/8/20138.658.888.658.8720,917,800
5/7/20138.708.758.618.6412,335,600
5/6/20138.668.728.608.6910,431,500
5/3/20138.528.708.508.6221,175,500
5/2/20138.468.498.378.4610,145,700
5/1/20138.458.528.328.4320,187,400
4/30/20138.388.528.318.5014,901,700
4/29/20138.298.448.278.4212,075,800
4/26/20138.358.368.268.2715,147,600
4/25/20138.428.508.348.3918,423,300
4/24/20138.128.458.128.4122,036,600
4/23/20138.128.178.048.1216,267,800
4/22/20138.128.157.998.1114,758,500
4/19/20138.098.118.008.0815,662,700
4/18/20138.008.087.908.0319,080,300
4/17/20138.048.087.937.9627,255,700
4/16/20138.088.208.068.1022,832,800
4/15/20138.148.178.018.0432,463,700
4/12/20138.308.328.178.2221,453,200
4/11/20138.308.408.278.3213,191,300
4/10/20138.438.478.308.3120,838,000
4/9/20138.308.508.288.3941,608,600
4/8/20138.288.418.208.3941,364,100
4/5/20138.148.298.118.2424,243,900
4/4/20138.298.398.208.2222,859,600
4/3/20138.308.328.208.2718,816,800
4/2/20138.428.428.278.3017,506,500
4/1/20138.518.548.338.3921,242,100
3/28/20138.448.558.418.5216,006,400
3/27/20138.368.528.338.4911,198,100
3/26/20138.448.488.358.4218,631,400
3/25/20138.488.488.378.429,423,240
3/22/20138.478.508.428.4510,798,500
3/21/20138.508.548.458.458,907,460
3/20/20138.528.598.488.5417,487,800
3/19/20138.568.628.428.4820,772,100
3/18/20138.508.658.508.5612,524,900
3/15/20138.558.638.528.6312,870,200
3/14/20138.528.588.518.5513,043,000
3/13/20138.618.638.488.5413,093,400
3/12/20138.678.708.578.6211,449,700
3/11/20138.618.688.588.6711,026,400
3/8/20138.688.708.608.6115,498,500
3/7/20138.608.668.568.6411,756,500
3/6/20138.448.638.398.5716,232,100
3/5/20138.438.458.358.3516,550,900
3/4/20138.398.428.308.3520,390,500
3/1/20138.458.508.388.4421,045,600
2/28/20138.538.608.478.5222,571,600
2/27/20138.428.578.408.5417,830,600
2/26/20138.488.508.358.4121,917,900
2/25/20138.708.728.418.4224,138,600
2/22/20138.728.738.618.6418,243,500
2/21/20138.758.828.608.6626,695,100
2/20/20139.079.088.758.7629,454,400
2/19/20139.319.329.059.0624,198,800
2/15/20139.349.369.209.3229,783,800
2/14/20139.079.379.049.2931,119,200
2/13/20139.059.109.039.1018,822,900
2/12/20138.879.048.859.0316,262,700
2/11/20138.908.938.868.878,382,080
2/8/20138.928.978.908.9410,002,500
2/7/20138.948.978.878.9014,288,500
Trading Center