Alcoa Inc $16.44

up +0.09


22/8/2014 12:42 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
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
7/27/201115.3415.4114.9114.9322,752,520
7/26/201115.5815.7215.4315.4814,948,813
7/25/201115.6215.7915.5815.6513,303,972
7/22/201115.8215.8515.7115.8311,848,215
7/21/201115.5915.8015.4815.7718,849,785
7/20/201115.5415.6815.4615.5118,785,356
7/19/201115.2915.4915.2515.4423,366,368
7/18/201115.3515.3615.1015.1722,676,397
7/15/201115.5215.6015.3715.4820,410,485
7/14/201115.9015.9315.4015.4621,709,481
7/13/201115.8316.0415.7615.8522,680,284
7/12/201115.7916.1015.7015.7134,197,693
7/11/201116.1116.1615.7015.9143,057,640
7/8/201116.2516.3916.1216.3819,397,776
7/7/201116.3716.6016.2516.4926,146,922
7/6/201116.3116.3916.1516.2418,898,628
7/5/201116.4016.4216.2016.3919,506,767
7/1/201115.9916.3315.8916.3118,562,561
6/30/201115.9016.1515.8215.8622,213,066
6/29/201115.8415.9615.5815.8217,489,572
6/28/201115.3715.6715.3315.6515,064,986
6/27/201115.2215.3915.0415.2813,411,765
6/24/201115.3415.5515.1415.2325,749,931
6/23/201115.0115.3014.7015.2827,073,685
6/22/201115.2915.6015.2115.2916,119,483
6/21/201114.9415.4214.9215.3718,326,596
6/20/201114.6714.8514.5614.7812,154,022
6/17/201114.8514.9014.5914.7224,091,405
Trading Center