$16.09 +0.16 (%) Alcoa Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
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
3/5/201210.1610.179.839.8729,770,564
3/2/201210.2510.3210.1810.2422,443,670
3/1/201210.2510.3010.1610.2720,491,156
2/29/201210.3810.5010.1510.1724,557,111
2/28/201210.3610.4410.3010.3718,069,530
2/27/201210.3510.4110.2610.3215,560,292
2/24/201210.4610.5710.4110.4319,015,892
2/23/201210.3810.4910.3010.4618,233,913
2/22/201210.4510.4810.2710.3822,856,429
2/21/201210.2410.5010.2010.4129,813,114
2/17/201210.3710.3910.1010.1519,806,206
2/16/201210.1310.3010.0310.2820,226,659
2/15/201210.3010.3010.1010.1026,886,831
2/14/201210.2610.2710.1010.2124,733,757
2/13/201210.4110.4510.2910.3319,049,170
2/10/201210.4610.4610.2210.2923,215,195
2/9/201210.7210.7810.5310.6420,457,699
2/8/201210.7510.9210.6110.6727,002,353
2/7/201210.7010.7610.6110.6723,652,736
2/6/201210.6510.7610.6010.7418,662,564
2/3/201210.5810.7910.5010.7635,885,456
2/2/201210.3210.4710.2610.4224,335,056
2/1/201210.2710.3310.1710.2025,253,953
1/31/201210.4510.4610.1010.1625,099,400
1/30/201210.2910.4210.2210.3219,304,156
1/27/201210.2610.4710.1810.4321,726,241
1/26/201210.6610.7410.2510.3627,159,563
1/25/201210.2110.5010.0810.4830,143,009
1/24/201210.1510.3010.0510.2720,723,986
1/23/201210.2110.3210.1410.2528,632,580
1/20/201210.1410.2110.0610.1723,356,074
1/19/201210.0810.2410.0510.1828,142,694
1/18/20129.8010.039.7610.0225,513,968
1/17/20129.9710.039.709.7624,279,341
1/13/20129.839.879.659.8032,696,897
1/12/20129.829.979.589.9336,085,174
1/11/20129.469.679.369.6328,678,839
1/10/20129.709.859.389.4464,198,281
1/9/20129.269.489.229.4356,769,201
1/6/20129.089.259.089.1635,192,002
1/5/20129.339.489.199.3627,197,310
1/4/20129.139.509.139.4541,292,763
1/3/20128.949.278.899.2347,114,103
12/30/20118.618.658.578.6518,566,803
12/29/20118.578.678.558.6317,953,266
12/28/20118.788.788.508.5226,165,419
12/27/20118.848.948.778.7918,686,284
12/23/20118.958.978.838.8618,571,840
12/22/20118.928.998.808.9132,472,809
12/21/20118.868.968.778.8526,282,236
12/20/20118.628.908.628.8835,441,926
12/19/20118.818.818.508.5325,743,779
12/16/20118.898.978.728.8141,206,341
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center