$10.08 -0.16 (%) Alcoa Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
12/13/20139.369.519.349.5120,909,886
12/12/20139.319.449.299.3715,081,228
12/11/20139.619.619.319.3417,187,502
12/10/20139.479.629.469.5616,888,237
12/9/20139.409.529.389.4815,880,728
12/6/20139.449.489.359.3616,862,917
12/5/20139.369.409.319.3521,368,573
12/4/20139.359.529.339.3629,956,028
12/3/20139.539.579.329.4233,457,623
12/2/20139.629.659.519.5520,724,155
11/29/20139.689.729.609.618,727,582
11/27/20139.669.789.629.6423,990,475
11/26/20139.569.679.439.6537,133,931
11/25/20139.739.759.529.5941,910,714
11/22/20139.119.279.079.2424,311,832
11/21/20139.119.209.079.1225,819,246
11/20/20139.099.149.029.0515,449,874
11/19/20138.959.308.959.1325,522,506
11/18/20139.069.098.938.9515,426,564
11/15/20138.979.108.979.0312,813,962
11/14/20139.049.058.898.9817,044,645
11/13/20138.849.008.788.9914,453,693
11/12/20139.029.068.858.9218,104,018
11/11/20139.089.249.019.0317,960,339
11/8/20139.039.088.789.0623,680,745
11/7/20139.399.458.888.9552,969,415
11/6/20139.839.879.629.6620,060,154
11/5/20139.829.899.639.7825,421,186
11/4/20139.339.979.329.9255,086,824
11/1/20139.319.379.159.2722,047,458
10/31/20139.449.519.259.2725,951,610
10/30/20139.469.599.369.4623,228,628
10/29/20139.579.639.469.5424,035,025
10/28/20139.229.649.219.5642,869,688
10/25/20139.259.329.149.2423,256,941
10/24/20139.279.339.059.2528,364,743
10/23/20139.259.309.009.2755,258,795
10/22/20138.659.638.649.3694,154,668
10/21/20138.648.688.548.6016,234,223
10/18/20138.648.688.538.6321,268,727
10/17/20138.488.608.478.5920,516,319
10/16/20138.378.548.378.5325,026,886
10/15/20138.478.528.358.3825,418,820
10/14/20138.278.498.278.4519,441,479
10/11/20138.348.428.248.3227,434,005
10/10/20138.188.428.168.3540,856,366
10/9/20138.178.308.098.1066,321,447
10/8/20138.018.017.887.9436,144,337
10/7/20137.908.007.847.9736,772,535
10/4/20137.908.067.887.9619,955,084
10/3/20137.998.017.827.8633,826,446
10/2/20137.938.077.898.0238,181,971
10/1/20138.108.198.048.1716,085,915
9/30/20138.108.208.078.1219,968,947
9/27/20138.258.288.188.2014,115,452
9/26/20138.338.368.248.2715,441,901
9/25/20138.338.408.308.3311,181,086
9/24/20138.278.408.268.3015,362,804
9/23/20138.258.378.258.2813,094,847
9/20/20138.448.448.268.2947,176,729
9/19/20138.618.688.408.4433,087,130
9/18/20138.248.618.228.5638,961,750
9/17/20138.108.308.108.2622,308,145
9/16/20138.178.188.098.1015,553,439
9/13/20138.158.188.068.0814,988,380
9/12/20138.128.208.098.1615,754,402
9/11/20138.048.198.018.1926,737,941
9/10/20138.048.107.968.0628,534,856
9/9/20137.968.157.948.0837,550,771
9/6/20137.907.957.857.9217,401,290
9/5/20137.837.917.817.8722,406,847
9/4/20137.797.847.737.8428,511,263
9/3/20137.797.847.707.7228,808,754
8/30/20137.827.847.687.7043,743,467
8/29/20137.927.947.797.8125,769,417
8/28/20137.918.017.907.9313,507,512
8/27/20137.998.037.907.9216,725,219
8/26/20138.078.128.048.0612,851,717
8/23/20138.048.128.018.0511,141,890
8/22/20137.928.067.918.0319,336,093
8/21/20137.988.007.837.8424,098,086
8/20/20137.958.027.928.0015,371,932
8/19/20138.078.097.937.9418,595,986
8/16/20138.088.127.958.1229,894,604
8/15/20138.098.188.018.1616,348,463
8/14/20138.168.248.078.1612,848,591
8/13/20138.288.298.128.1517,232,628
8/12/20138.228.288.188.2621,707,130
8/9/20137.928.227.928.2238,487,005
8/8/20137.867.927.767.9118,761,424
8/7/20137.888.007.787.7920,545,943
8/6/20137.998.037.917.9115,894,668
8/5/20137.948.017.918.0019,280,707
8/2/20137.948.037.917.9712,057,488
8/1/20138.008.087.937.9518,071,870
7/31/20138.028.087.947.9514,878,980
7/30/20138.048.067.988.0311,533,120
7/29/20138.068.068.008.048,394,102
7/26/20138.008.087.968.078,731,965
7/25/20138.048.117.938.0312,347,108
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center