$15.70 -0.39 (%) Alcoa Inc - NYSE

Oct. 1, 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
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
10/5/20119.169.469.029.3742,477,147
10/4/20118.699.168.459.1249,919,990
10/3/20119.419.438.858.9053,892,335
9/30/20119.9310.009.569.5737,636,348
9/29/201110.2510.289.8010.0633,816,945
9/28/201110.4910.549.959.9733,858,274
9/27/201110.7510.8810.3910.4830,932,667
9/26/201110.2410.459.9110.4532,243,425
9/23/201110.0310.319.9510.0739,774,165
9/22/201110.3810.479.9410.1161,129,451
9/21/201111.2511.3410.8410.8427,476,345
9/20/201111.5711.6311.2211.2522,887,335
9/19/201111.7311.7511.4011.5823,673,975
9/16/201112.0312.0911.8211.9723,731,160
9/15/201111.9112.0111.7811.9819,892,038
9/14/201111.8511.8511.4211.7325,422,175
9/13/201111.5711.7211.3811.6323,015,607
9/12/201111.3711.7011.2111.5528,990,448
9/9/201111.8311.9011.5011.5824,980,781
9/8/201112.1912.3411.9612.0315,735,416
9/7/201112.0212.2711.9812.2516,645,664
9/6/201111.5511.8411.4311.7723,970,361
9/2/201112.1712.2711.9412.0417,958,934
9/1/201112.6812.8812.4912.4920,001,134
8/31/201112.5212.9312.5012.8031,060,311
8/30/201112.2612.4512.1012.3623,907,016
8/29/201112.1612.4312.0412.4215,594,549
8/26/201111.5111.9611.3211.8621,455,806
8/25/201111.9312.0011.5411.5924,607,057
8/24/201111.6411.8811.5111.8724,322,679
8/23/201111.3311.6811.2711.6826,019,281
8/22/201111.7811.7911.2011.2327,988,618
8/19/201111.2311.7511.1111.2129,654,911
8/18/201111.9111.9311.4111.5135,237,358
8/17/201112.3712.5812.1512.2619,171,827
8/16/201112.3412.5212.1512.2620,571,288
8/15/201112.4812.6012.4012.5619,794,072
8/12/201112.5512.5812.1112.2636,117,155
8/11/201111.8112.4411.5612.2540,370,523
8/10/201112.0112.0911.5411.6037,285,258
8/9/201111.7712.2411.3312.2441,527,962
8/8/201112.1612.3911.2711.3359,666,819
8/5/201113.1513.2712.2912.7950,822,956
8/4/201114.0614.1212.9412.9450,760,900
8/3/201114.1814.2913.8514.2630,914,904
8/2/201114.6214.7714.1514.1623,322,059
8/1/201115.0815.1514.5214.7522,907,031
7/29/201114.5514.9314.5014.7322,241,270
7/28/201114.9415.2214.8014.8319,631,808
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center