Alcoa Inc $16.50

up +0.07


20/8/2014 04:01 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
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
5/21/20138.788.848.688.7613,847,381
5/20/20138.618.778.618.7616,547,465
5/17/20138.568.668.558.6112,585,796
5/16/20138.448.618.408.5016,802,155
5/15/20138.548.558.458.5011,248,214
5/14/20138.528.608.508.5610,826,075
5/13/20138.668.688.518.5312,612,570
5/10/20138.788.808.608.7014,575,740
5/9/20138.828.888.758.7915,516,330
5/8/20138.658.888.658.8720,917,797
5/7/20138.708.758.618.6412,335,571
5/6/20138.668.728.608.6910,431,475
5/3/20138.528.708.508.6221,175,471
5/2/20138.468.498.378.4610,145,684
5/1/20138.458.528.328.4320,187,388
4/30/20138.388.528.318.5014,901,712
4/29/20138.298.448.278.4212,075,828
4/26/20138.358.368.268.2715,147,614
4/25/20138.428.508.348.3918,423,263
4/24/20138.128.458.128.4122,036,612
4/23/20138.128.178.048.1216,267,758
4/22/20138.128.157.998.1114,758,452
4/19/20138.098.118.008.0815,662,699
4/18/20138.008.087.908.0319,080,280
4/17/20138.048.087.937.9627,255,734
4/16/20138.088.208.068.1022,832,772
4/15/20138.148.178.018.0432,463,703
4/12/20138.308.328.178.2221,453,209
4/11/20138.308.408.278.3213,191,283
4/10/20138.438.478.308.3120,837,989
4/9/20138.308.508.288.3941,608,553
4/8/20138.288.418.208.3941,364,142
4/5/20138.148.298.118.2424,243,862
4/4/20138.298.398.208.2222,859,634
4/3/20138.308.328.208.2718,816,793
4/2/20138.428.428.278.3017,506,467
4/1/20138.518.548.338.3921,242,144
3/28/20138.448.558.418.5216,006,443
3/27/20138.368.528.338.4911,198,138
3/26/20138.448.488.358.4218,631,353
3/25/20138.488.488.378.429,423,245
3/22/20138.478.508.428.4510,798,501
3/21/20138.508.548.458.458,907,460
3/20/20138.528.598.488.5417,487,761
3/19/20138.568.628.428.4820,772,114
3/18/20138.508.658.508.5612,524,934
3/15/20138.558.638.528.6312,870,210
3/14/20138.528.588.518.5513,042,995
3/13/20138.618.638.488.5413,093,373
3/12/20138.678.708.578.6211,449,745
3/11/20138.618.688.588.6711,026,411
3/8/20138.688.708.608.6115,498,459
3/7/20138.608.668.568.6411,756,526
3/6/20138.448.638.398.5716,232,129
3/5/20138.438.458.358.3516,550,931
3/4/20138.398.428.308.3520,390,471
3/1/20138.458.508.388.4421,045,630
2/28/20138.538.608.478.5222,571,550
2/27/20138.428.578.408.5417,830,577
2/26/20138.488.508.358.4121,917,865
2/25/20138.708.728.418.4224,138,641
2/22/20138.728.738.618.6418,243,513
2/21/20138.758.828.608.6626,695,075
2/20/20139.079.088.758.7629,454,444
2/19/20139.319.329.059.0624,198,811
2/15/20139.349.369.209.3229,783,804
2/14/20139.079.379.049.2931,119,185
2/13/20139.059.109.039.1018,822,895
2/12/20138.879.048.859.0316,262,660
2/11/20138.908.938.868.878,382,080
2/8/20138.928.978.908.9410,002,453
2/7/20138.948.978.878.9014,288,507
2/6/20138.878.988.878.9616,762,709
2/5/20138.888.978.848.9416,271,483
2/4/20138.928.958.848.8615,085,380
2/1/20138.899.008.869.0018,242,083
1/31/20138.788.888.778.8413,033,199
1/30/20138.918.968.788.8016,713,187
1/29/20138.948.978.888.8811,149,340
1/28/20139.079.098.878.9016,222,419
1/25/20139.079.089.009.0313,040,384
1/24/20139.159.209.019.0413,463,707
1/23/20139.229.249.109.1511,904,132
1/22/20139.039.228.969.2023,029,879
1/18/20138.979.028.919.0022,225,088
Trading Center