Alcoa Inc $16.39

down -0.33


31/7/2014 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
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
9/19/20129.619.659.479.4715,462,551
9/18/20129.439.609.339.4921,122,738
9/17/20129.729.799.569.5818,823,773
9/14/20129.809.939.789.8429,714,838
9/13/20129.329.689.309.6329,689,980
9/12/20129.449.469.199.3518,563,123
9/11/20129.129.409.099.3320,524,865
9/10/20129.089.319.039.0529,603,351
9/7/20128.839.108.839.1026,131,762
9/6/20128.598.808.598.7613,827,723
9/5/20128.438.558.408.5212,027,543
9/4/20128.528.568.418.4211,831,991
8/31/20128.538.608.438.5616,911,500
8/30/20128.478.508.398.449,929,108
8/29/20128.528.598.458.5412,696,158
8/28/20128.478.578.458.5010,332,835
8/27/20128.678.688.468.4811,855,333
8/24/20128.618.688.558.6310,430,414
8/23/20128.808.828.628.6312,595,803
8/22/20128.778.878.678.8713,308,734
8/21/20128.838.958.808.8213,826,625
8/20/20128.748.838.698.809,050,022
8/17/20128.768.858.708.7510,874,208
8/16/20128.718.838.698.7710,962,625
8/15/20128.668.768.638.738,656,584
8/14/20128.898.938.638.6912,096,477
8/13/20128.918.978.808.8310,775,167
8/10/20128.778.988.688.9818,220,319
8/9/20128.798.918.778.8616,897,668
8/8/20128.558.808.518.8021,226,851
8/7/20128.548.648.508.6014,630,645
8/6/20128.398.578.388.5018,096,231
8/3/20128.318.458.268.3714,634,788
Trading Center