Alcoa Inc $13.42

up +0.37


16/4/2014 06:40 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
9/11/20129.129.409.099.3320,524,900
9/10/20129.089.319.039.0529,603,400
9/7/20128.839.108.839.1026,131,800
9/6/20128.598.808.598.7613,827,700
9/5/20128.438.558.408.5212,027,500
9/4/20128.528.568.418.4211,832,000
8/31/20128.538.608.438.5616,911,500
8/30/20128.478.508.398.449,929,110
8/29/20128.528.598.458.5412,696,200
8/28/20128.478.578.458.5010,332,800
8/27/20128.678.688.468.4811,855,300
8/24/20128.618.688.558.6310,430,400
8/23/20128.808.828.628.6312,595,800
8/22/20128.778.878.678.8713,308,700
8/21/20128.838.958.808.8213,826,600
8/20/20128.748.838.698.809,050,020
8/17/20128.768.858.708.7510,874,200
8/16/20128.718.838.698.7710,962,600
8/15/20128.668.768.638.738,656,580
8/14/20128.898.938.638.6912,096,500
8/13/20128.918.978.808.8310,775,200
8/10/20128.778.988.688.9818,220,300
8/9/20128.798.918.778.8616,897,700
8/8/20128.558.808.518.8021,226,900
8/7/20128.548.648.508.6014,630,600
8/6/20128.398.578.388.5018,096,200
8/3/20128.318.458.268.3714,634,800
8/2/20128.328.418.108.1821,621,500
8/1/20128.498.588.378.4328,394,400
7/31/20128.438.528.408.4714,913,500
7/30/20128.478.488.308.4514,160,300
7/27/20128.228.528.158.4527,346,800
7/26/20128.158.208.018.1921,530,000
7/25/20128.078.137.978.0223,448,600
7/24/20128.138.177.978.0227,649,700
7/23/20128.148.158.028.1420,248,400
7/20/20128.318.378.258.2613,847,700
7/19/20128.358.448.338.3816,539,800
7/18/20128.278.398.228.3316,845,600
7/17/20128.408.408.228.2834,520,400
7/16/20128.418.428.308.3315,215,600
7/13/20128.358.438.278.4218,766,300
7/12/20128.288.388.218.3026,950,700
7/11/20128.368.428.308.3526,368,300
7/10/20128.828.888.348.4057,151,400
7/9/20128.648.778.578.7635,405,200
7/6/20128.798.798.618.7325,230,100
7/5/20128.879.068.848.9218,931,700
7/3/20128.709.008.698.9017,537,200
7/2/20128.748.778.598.6321,355,900
6/29/20128.688.758.598.7526,620,400
6/28/20128.428.528.358.5116,468,500
6/27/20128.428.598.288.5324,965,400
6/26/20128.428.508.328.3925,537,400
6/25/20128.508.508.368.3919,213,000
6/22/20128.578.668.508.6225,796,600
6/21/20128.888.898.528.5522,476,700
6/20/20128.889.008.838.9221,350,900
6/19/20128.738.948.718.9016,219,300
6/18/20128.748.778.628.6914,045,100
6/15/20128.738.828.658.8216,960,800
6/14/20128.488.668.428.6519,374,600
6/13/20128.438.618.418.4818,109,400
6/12/20128.358.528.348.5218,087,300
6/11/20128.618.688.318.3217,297,200
6/8/20128.478.548.358.5216,660,000
6/7/20128.808.918.528.5523,132,000
6/6/20128.548.678.378.6417,021,000
6/5/20128.428.528.328.4516,539,800
6/4/20128.278.398.218.3922,774,600
6/1/20128.398.488.298.3024,656,500
5/31/20128.588.628.398.5525,786,900
5/30/20128.768.798.538.5818,635,800
5/29/20128.788.928.758.8925,747,100
5/25/20128.548.678.548.6315,274,100
5/24/20128.618.648.438.6323,697,500
5/23/20128.408.618.318.6124,261,500
5/22/20128.668.738.418.4924,775,300
5/21/20128.498.618.458.6015,161,200
5/18/20128.558.688.388.4326,960,000
5/17/20128.528.718.428.5034,955,400
5/16/20128.768.888.488.4930,234,800
5/15/20128.949.018.688.7127,790,400
5/14/20128.979.128.928.9218,800,700
5/11/20128.999.188.999.0616,526,500
5/10/20129.239.259.039.1017,843,600
5/9/20129.079.279.009.1523,039,900
5/8/20129.249.289.039.2125,129,000
5/7/20129.319.419.209.3318,033,500
5/4/20129.509.529.349.3717,555,400
5/3/20129.769.779.559.5818,177,200
5/2/20129.859.889.689.7318,199,800
5/1/20129.7410.019.679.9727,775,700
4/30/20129.709.799.649.7316,379,300
4/27/20129.879.909.709.7518,717,700
4/26/20129.779.899.729.8617,646,900
4/25/20129.779.869.679.8220,311,200
4/24/20129.639.769.609.6614,946,600
4/23/20129.549.679.479.6321,441,000
4/20/20129.859.939.679.7019,906,300
Trading Center