$16.24 +0.04 (%) Alcoa Inc - NYSE

Sep. 19, 2014 | 12:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
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
1/17/20138.928.998.908.9417,858,359
1/16/20138.888.928.848.8813,148,733
1/15/20138.878.958.868.9213,192,762
1/14/20138.989.028.898.9218,719,976
1/11/20139.029.028.898.9419,738,694
1/10/20139.129.128.928.9728,960,446
1/9/20139.339.339.069.0841,789,299
1/8/20139.169.199.089.1034,082,064
1/7/20139.289.299.109.1021,784,910
1/4/20139.119.289.109.2618,345,274
1/3/20138.979.158.959.0722,308,083
1/2/20138.888.998.848.9921,047,624
12/31/20128.528.698.488.6819,344,250
12/28/20128.578.608.498.5010,058,185
12/27/20128.758.768.538.6216,446,913
12/26/20128.648.808.648.7314,436,899
12/24/20128.538.648.528.628,064,225
12/21/20128.658.668.518.5719,082,207
12/20/20128.638.708.608.7014,893,610
12/19/20128.848.858.628.6427,418,732
12/18/20128.758.918.758.9118,736,199
12/17/20128.778.798.628.7516,373,244
12/14/20128.608.758.598.7413,289,514
12/13/20128.648.718.568.5912,197,556
12/12/20128.718.728.618.6514,378,900
12/11/20128.588.728.558.6817,208,274
12/10/20128.468.608.468.5711,894,343
12/7/20128.578.598.458.5012,167,458
12/6/20128.568.608.488.5711,914,367
12/5/20128.448.628.438.5717,290,951
12/4/20128.378.498.358.4211,000,503
12/3/20128.458.458.358.4113,648,842
11/30/20128.418.458.328.4112,218,448
11/29/20128.468.508.358.4013,497,628
11/28/20128.218.418.168.4017,484,797
11/27/20128.308.428.288.2810,803,517
11/26/20128.338.358.258.3111,971,564
11/23/20128.338.358.268.357,821,321
11/21/20128.278.328.228.278,610,948
11/20/20128.308.318.148.2514,134,302
11/19/20128.278.358.218.3414,610,667
11/16/20128.098.207.988.1822,921,151
11/15/20128.118.198.028.0514,813,211
11/14/20128.338.368.108.1314,175,463
11/13/20128.368.448.308.3111,123,768
11/12/20128.438.488.388.438,584,445
11/9/20128.348.578.328.4318,237,533
11/8/20128.498.568.308.3918,585,940
11/7/20128.618.638.478.4824,745,128
11/6/20128.678.808.628.7419,839,931
11/5/20128.608.708.598.6116,655,745
11/2/20128.818.828.628.6513,639,358
11/1/20128.628.818.598.7517,905,905
10/31/20128.678.718.568.5716,074,601
10/26/20128.708.798.638.6514,219,214
10/25/20128.768.818.658.7312,169,441
10/24/20128.858.928.688.7020,242,596
10/23/20128.938.948.788.7823,433,829
10/22/20128.989.158.969.1015,918,575
10/19/20129.189.208.659.0115,828,589
10/18/20129.119.279.079.2115,746,698
10/17/20129.029.228.979.1816,392,691
10/16/20128.838.978.818.9416,740,327
10/15/20128.728.818.638.8014,620,013
10/12/20128.788.868.668.6915,400,097
10/11/20128.788.888.718.7715,602,831
10/10/20129.059.068.668.7148,172,297
10/9/20129.199.259.099.1332,181,749
10/8/20129.029.229.009.1214,255,133
10/5/20129.219.349.039.0919,298,836
10/4/20128.849.118.819.0724,422,760
10/3/20128.878.908.728.7814,563,826
10/2/20128.978.998.798.8513,763,740
10/1/20128.949.078.868.9117,016,886
9/28/20128.918.958.848.8615,116,594
9/27/20128.899.028.828.9918,492,633
9/26/20128.798.988.658.8925,640,687
9/25/20129.159.198.818.8423,219,158
9/24/20129.059.139.029.0615,646,934
9/21/20129.349.379.109.1322,913,948
9/20/20129.379.419.189.2520,871,540
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center