Alcoa Inc $17.09

up +0.47


22/7/2014 04:01 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
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
12/15/20119.089.108.738.7845,158,822
12/14/20118.999.168.878.9443,902,016
12/13/20119.419.468.989.0425,375,686
12/12/20119.489.509.229.3521,380,789
12/9/20119.519.689.489.6422,465,103
12/8/20119.839.879.429.4730,066,958
12/7/20119.869.959.769.9021,013,881
12/6/20119.9310.039.869.9221,314,083
12/5/201110.0310.119.9110.0032,968,134
12/2/20119.9810.089.899.9125,693,100
12/1/20119.939.989.709.8121,702,951
11/30/20119.7010.029.6910.0237,673,693
11/29/20119.499.529.269.3121,157,862
11/28/20119.389.579.319.4631,464,702
11/25/20118.949.088.908.9513,048,768
11/23/20119.109.158.878.8836,039,062
11/22/20119.489.529.189.2629,206,833
11/21/20119.539.599.279.4733,287,015
11/18/20119.769.869.619.6922,329,764
11/17/201110.0410.109.589.6239,360,951
11/16/201110.2310.289.959.9734,646,509
11/15/201110.2910.4610.1910.3624,615,076
11/14/201110.5310.6310.3110.3823,064,421
11/11/201110.3210.6510.3210.6022,657,122
11/10/201110.3510.4110.1310.2522,926,092
11/9/201110.4310.5110.1610.2034,126,956
11/8/201110.8310.8610.5910.7833,129,910
11/7/201110.8611.0210.5810.7533,683,932
11/4/201110.8210.9910.6010.9324,996,484
11/3/201110.8610.9310.5610.8726,688,563
11/2/201110.6510.7810.5010.7027,850,777
11/1/201110.2210.7210.0510.4046,136,248
10/31/201111.3411.3410.7610.7639,153,043
10/28/201111.2411.6611.1811.5732,577,921
10/27/201110.9211.4810.9111.2062,653,919
10/26/201110.3510.4410.0910.3628,897,240
10/25/201110.5410.5610.1310.1431,781,888
10/24/201110.3310.6610.2510.5836,692,214
10/21/201110.1310.2310.0510.2328,666,987
10/20/20119.9210.039.739.9536,643,879
10/19/201110.0710.109.739.7735,373,571
10/18/20119.7110.209.5510.1448,120,528
10/17/201110.3210.339.559.5856,635,987
10/14/201110.2910.4210.0410.2638,191,399
10/13/201110.0010.159.7810.1042,551,480
10/12/20119.9310.319.7310.05109,816,228
10/11/201110.0310.449.9310.3055,120,508
10/10/201110.0310.129.9110.0929,591,789
10/7/201110.1910.249.519.7144,888,730
10/6/20119.4810.009.189.8869,703,856
Trading Center