Alcoa Inc $16.72

down -0.19


30/7/2014 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
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
8/15/20138.098.188.018.1616,348,463
8/14/20138.168.248.078.1612,848,591
8/13/20138.288.298.128.1517,232,628
8/12/20138.228.288.188.2621,707,130
8/9/20137.928.227.928.2238,487,005
8/8/20137.867.927.767.9118,761,424
8/7/20137.888.007.787.7920,545,943
8/6/20137.998.037.917.9115,894,668
8/5/20137.948.017.918.0019,280,707
8/2/20137.948.037.917.9712,057,488
8/1/20138.008.087.937.9518,071,870
7/31/20138.028.087.947.9514,878,980
7/30/20138.048.067.988.0311,533,120
7/29/20138.068.068.008.048,394,102
7/26/20138.008.087.968.078,731,965
7/25/20138.048.117.938.0312,347,108
7/24/20138.148.148.018.0511,946,319
7/23/20138.158.218.108.1413,853,871
7/22/20138.108.148.078.128,133,120
7/19/20138.238.238.048.0723,750,610
7/18/20138.198.258.188.2111,853,218
7/17/20138.138.218.128.1910,402,011
7/16/20138.178.188.078.1110,436,731
7/15/20138.098.188.088.177,513,961
7/12/20138.088.148.028.1019,159,562
7/11/20138.028.117.988.1018,366,861
7/10/20137.897.947.847.9214,691,470
7/9/20137.998.017.787.9140,378,941
7/8/20137.887.947.807.9224,058,760
7/5/20137.777.817.667.8114,901,671
7/3/20137.687.727.637.7111,505,848
7/2/20137.807.897.747.8015,777,771
7/1/20137.837.917.787.8614,325,758
6/28/20137.837.887.787.8214,528,826
6/27/20137.807.877.767.8713,895,195
6/26/20137.967.967.727.7523,754,454
6/25/20137.877.937.837.9216,872,839
6/24/20137.967.977.717.7929,891,050
6/21/20138.068.117.987.9844,970,419
6/20/20138.048.087.978.0239,443,312
6/19/20138.178.228.118.1116,752,219
6/18/20138.128.228.108.2112,444,998
6/17/20138.208.218.108.1112,909,871
6/14/20138.268.308.118.1216,666,136
6/13/20138.188.278.168.2015,101,481
6/12/20138.298.318.168.1811,653,665
6/11/20138.258.308.218.2311,901,823
6/10/20138.348.398.238.3610,934,081
6/7/20138.288.358.208.339,765,951
6/6/20138.218.278.178.2614,127,148
6/5/20138.348.368.178.2020,763,298
6/4/20138.508.538.358.3813,516,274
6/3/20138.538.598.438.5215,791,985
5/31/20138.478.628.458.5018,115,113
5/30/20138.528.568.468.4917,491,479
5/29/20138.568.688.548.5813,584,845
5/28/20138.588.618.518.5918,448,983
5/24/20138.518.588.458.4813,717,971
5/23/20138.588.598.488.5421,013,685
5/22/20138.768.888.638.6923,051,273
Trading Center