Alcoa Inc $16.21

up +0.01


19/9/2014 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
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
8/2/20128.328.418.108.1821,621,490
8/1/20128.498.588.378.4328,394,354
7/31/20128.438.528.408.4714,913,518
7/30/20128.478.488.308.4514,160,313
7/27/20128.228.528.158.4527,346,826
7/26/20128.158.208.018.1921,529,988
7/25/20128.078.137.978.0223,448,571
7/24/20128.138.177.978.0227,649,657
7/23/20128.148.158.028.1420,248,356
7/20/20128.318.378.258.2613,847,726
7/19/20128.358.448.338.3816,539,753
7/18/20128.278.398.228.3316,845,596
7/17/20128.408.408.228.2834,520,391
7/16/20128.418.428.308.3315,215,604
7/13/20128.358.438.278.4218,766,254
7/12/20128.288.388.218.3026,950,721
7/11/20128.368.428.308.3526,368,303
7/10/20128.828.888.348.4057,151,377
7/9/20128.648.778.578.7635,405,155
7/6/20128.798.798.618.7325,230,112
7/5/20128.879.068.848.9218,931,665
7/3/20128.709.008.698.9017,537,186
7/2/20128.748.778.598.6321,355,890
6/29/20128.688.758.598.7526,620,371
6/28/20128.428.528.358.5116,468,508
6/27/20128.428.598.288.5324,965,381
6/26/20128.428.508.328.3925,537,445
6/25/20128.508.508.368.3919,212,952
6/22/20128.578.668.508.6225,796,644
6/21/20128.888.898.528.5522,476,744
6/20/20128.889.008.838.9221,350,851
6/19/20128.738.948.718.9016,219,343
6/18/20128.748.778.628.6914,045,081
6/15/20128.738.828.658.8216,960,782
6/14/20128.488.668.428.6519,374,576
6/13/20128.438.618.418.4818,109,375
6/12/20128.358.528.348.5218,087,337
6/11/20128.618.688.318.3217,297,212
6/8/20128.478.548.358.5216,660,041
6/7/20128.808.918.528.5523,132,000
6/6/20128.548.678.378.6417,020,994
6/5/20128.428.528.328.4516,539,777
6/4/20128.278.398.218.3922,774,613
6/1/20128.398.488.298.3024,656,522
5/31/20128.588.628.398.5525,786,871
5/30/20128.768.798.538.5818,635,758
5/29/20128.788.928.758.8925,747,146
5/25/20128.548.678.548.6315,274,088
5/24/20128.618.648.438.6323,697,524
5/23/20128.408.618.318.6124,261,542
5/22/20128.668.738.418.4924,775,287
5/21/20128.498.618.458.6015,161,189
5/18/20128.558.688.388.4326,959,955
5/17/20128.528.718.428.5034,955,382
5/16/20128.768.888.488.4930,234,847
5/15/20128.949.018.688.7127,790,400
5/14/20128.979.128.928.9218,800,742
5/11/20128.999.188.999.0616,526,469
5/10/20129.239.259.039.1017,843,649
5/9/20129.079.279.009.1523,039,932
5/8/20129.249.289.039.2125,128,958
5/7/20129.319.419.209.3318,033,467
5/4/20129.509.529.349.3717,555,437
5/3/20129.769.779.559.5818,177,230
5/2/20129.859.889.689.7318,199,811
5/1/20129.7410.019.679.9727,775,712
Trading Center