Alcoa Inc $13.42

down 0.00


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
4/19/20129.9510.019.709.7632,979,400
4/18/20129.9410.079.899.9523,887,900
4/17/20129.9110.079.909.9920,411,800
4/16/20129.949.959.739.8626,939,200
4/13/201210.0810.139.829.8526,941,600
4/12/20129.9910.249.9610.1737,600,800
4/11/20129.9410.159.889.9079,889,296
4/10/20129.629.659.319.3245,919,100
4/9/20129.519.729.469.6023,682,500
4/5/20129.779.899.589.6324,542,800
4/4/20129.899.999.769.8124,621,100
4/3/201210.1110.189.9710.0630,141,200
4/2/20129.9310.249.9310.1718,686,100
3/30/201210.1310.159.9810.0220,156,300
3/29/20129.7710.099.7510.0328,959,000
3/28/201210.0610.069.799.8336,435,100
3/27/201210.2510.3110.0610.0619,195,000
3/26/201210.2510.3010.1210.2213,777,200
3/23/201210.0110.269.9610.1120,019,200
3/22/201210.1710.199.9510.0128,685,900
3/21/201210.4410.4510.2510.2718,042,500
3/20/201210.4610.5010.2710.4421,438,000
3/19/201210.5110.7510.5110.6018,828,000
3/16/201210.4010.6210.3810.5430,941,100
3/15/201210.2610.3810.1710.3527,003,600
3/14/201210.3410.3810.2110.2828,993,000
3/13/201210.0010.369.9510.3140,257,700
3/12/20129.849.969.809.8721,192,700
3/9/20129.819.999.769.8121,444,500
3/8/20129.699.839.579.7719,455,900
3/7/20129.559.609.459.5523,022,900
3/6/20129.689.689.469.4733,955,200
3/5/201210.1610.179.839.8729,770,600
3/2/201210.2510.3210.1810.2422,443,700
3/1/201210.2510.3010.1610.2720,491,200
2/29/201210.3810.5010.1510.1724,557,100
2/28/201210.3610.4410.3010.3718,069,500
2/27/201210.3510.4110.2610.3215,560,300
2/24/201210.4610.5710.4110.4319,015,900
2/23/201210.3810.4910.3010.4618,233,900
2/22/201210.4510.4810.2710.3822,856,400
2/21/201210.2410.5010.2010.4129,813,100
2/17/201210.3710.3910.1010.1519,806,200
2/16/201210.1310.3010.0310.2820,226,700
2/15/201210.3010.3010.1010.1026,886,800
2/14/201210.2610.2710.1010.2124,733,800
2/13/201210.4110.4510.2910.3319,049,200
2/10/201210.4610.4610.2210.2923,215,200
2/9/201210.7210.7810.5310.6420,457,700
2/8/201210.7510.9210.6110.6727,002,400
2/7/201210.7010.7610.6110.6723,652,700
2/6/201210.6510.7610.6010.7418,662,600
2/3/201210.5810.7910.5010.7635,885,500
2/2/201210.3210.4710.2610.4224,335,100
2/1/201210.2710.3310.1710.2025,254,000
1/31/201210.4510.4610.1010.1625,099,400
1/30/201210.2910.4210.2210.3219,304,200
1/27/201210.2610.4710.1810.4321,726,200
1/26/201210.6610.7410.2510.3627,159,600
1/25/201210.2110.5010.0810.4830,143,000
1/24/201210.1510.3010.0510.2720,724,000
1/23/201210.2110.3210.1410.2528,632,600
1/20/201210.1410.2110.0610.1723,356,100
1/19/201210.0810.2410.0510.1828,142,700
1/18/20129.8010.039.7610.0225,514,000
1/17/20129.9710.039.709.7624,279,300
1/13/20129.839.879.659.8032,696,900
1/12/20129.829.979.589.9336,085,200
1/11/20129.469.679.369.6328,678,800
1/10/20129.709.859.389.4464,198,300
1/9/20129.269.489.229.4356,769,200
1/6/20129.089.259.089.1635,192,000
1/5/20129.339.489.199.3627,197,300
1/4/20129.139.509.139.4541,292,800
1/3/20128.949.278.899.2347,114,100
12/30/20118.618.658.578.6518,566,800
12/29/20118.578.678.558.6317,953,300
12/28/20118.788.788.508.5226,165,400
12/27/20118.848.948.778.7918,686,300
12/23/20118.958.978.838.8618,571,800
12/22/20118.928.998.808.9132,472,800
12/21/20118.868.968.778.8526,282,200
12/20/20118.628.908.628.8835,441,900
12/19/20118.818.818.508.5325,743,800
12/16/20118.898.978.728.8141,206,300
12/15/20119.089.108.738.7845,158,800
12/14/20118.999.168.878.9443,902,000
12/13/20119.419.468.989.0425,375,700
12/12/20119.489.509.229.3521,380,800
12/9/20119.519.689.489.6422,465,100
12/8/20119.839.879.429.4730,067,000
12/7/20119.869.959.769.9021,013,900
12/6/20119.9310.039.869.9221,314,100
12/5/201110.0310.119.9110.0032,968,100
12/2/20119.9810.089.899.9125,693,100
12/1/20119.939.989.709.8121,703,000
11/30/20119.7010.029.6910.0237,673,700
11/29/20119.499.529.269.3121,157,900
11/28/20119.389.579.319.4631,464,700
11/25/20118.949.088.908.9513,048,800
Trading Center