Alcoa Inc $16.78

down -0.23


25/7/2014 10:20 AM  |  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
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
4/30/20129.709.799.649.7316,379,306
4/27/20129.879.909.709.7518,717,659
4/26/20129.779.899.729.8617,646,890
4/25/20129.779.869.679.8220,311,174
4/24/20129.639.769.609.6614,946,602
4/23/20129.549.679.479.6321,440,956
4/20/20129.859.939.679.7019,906,304
4/19/20129.9510.019.709.7632,979,432
4/18/20129.9410.079.899.9523,887,930
4/17/20129.9110.079.909.9920,411,848
4/16/20129.949.959.739.8626,939,227
4/13/201210.0810.139.829.8526,941,579
4/12/20129.9910.249.9610.1737,600,838
4/11/20129.9410.159.889.9079,889,334
4/10/20129.629.659.319.3245,919,097
4/9/20129.519.729.469.6023,682,502
4/5/20129.779.899.589.6324,542,819
4/4/20129.899.999.769.8124,621,087
4/3/201210.1110.189.9710.0630,141,240
4/2/20129.9310.249.9310.1718,686,149
3/30/201210.1310.159.9810.0220,156,251
3/29/20129.7710.099.7510.0328,958,953
3/28/201210.0610.069.799.8336,435,105
3/27/201210.2510.3110.0610.0619,195,033
3/26/201210.2510.3010.1210.2213,777,157
3/23/201210.0110.269.9610.1120,019,242
3/22/201210.1710.199.9510.0128,685,856
3/21/201210.4410.4510.2510.2718,042,535
3/20/201210.4610.5010.2710.4421,438,043
3/19/201210.5110.7510.5110.6018,827,985
3/16/201210.4010.6210.3810.5430,941,061
3/15/201210.2610.3810.1710.3527,003,636
3/14/201210.3410.3810.2110.2828,992,980
3/13/201210.0010.369.9510.3140,257,735
3/12/20129.849.969.809.8721,192,694
3/9/20129.819.999.769.8121,444,521
3/8/20129.699.839.579.7719,455,865
3/7/20129.559.609.459.5523,022,903
3/6/20129.689.689.469.4733,955,184
Trading Center