Alcoa Inc $16.57

down 0.00


28/8/2014 04:02 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
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
6/16/201114.9015.1314.6214.7924,226,614
6/15/201115.1715.2714.8814.9626,215,308
6/14/201115.2215.5015.2115.4117,343,795
6/13/201115.2915.4414.9115.1019,396,451
6/10/201115.4215.6015.1715.2819,196,244
6/9/201115.4915.6215.3515.5016,706,128
6/8/201115.6015.7415.3315.4121,047,547
6/7/201115.7416.0315.6915.6921,523,421
6/6/201115.9215.9715.5515.6116,497,630
6/3/201115.8916.1015.7715.9217,799,423
6/2/201116.1716.4316.0316.2019,689,701
6/1/201116.6316.6716.0716.0921,052,485
5/31/201116.7316.8316.4816.8118,610,982
5/27/201116.4616.5516.4016.4811,485,014
5/26/201116.2116.4616.1016.3717,952,339
5/25/201116.0716.3716.0016.3315,434,517
5/24/201116.0816.3015.8716.1120,718,528
5/23/201115.9616.0915.8315.9823,131,278
5/20/201116.6116.6916.2616.2624,806,632
5/19/201116.7816.9516.5616.6719,910,144
5/18/201116.4916.7216.3216.6917,606,526
5/17/201116.8116.9416.2916.4538,075,236
5/16/201117.0017.2916.8516.9217,882,477
5/13/201117.0917.2016.8017.1024,365,152
5/12/201116.8917.2816.7517.1521,914,293
5/11/201117.4317.4717.0017.0527,000,513
5/10/201117.5217.6217.2717.5217,822,030
5/9/201117.1617.5817.0517.5320,528,765
5/6/201117.2917.3716.9717.1527,192,535
5/5/201117.1917.5116.8317.0142,514,758
5/4/201117.7517.7717.1417.4752,923,362
5/3/201117.1717.9617.1317.6775,038,901
5/2/201117.2717.4717.0017.2227,384,003
4/29/201117.0617.1216.7117.0020,690,774
4/28/201117.0917.2416.9717.0917,837,002
4/27/201117.1017.2016.7517.1818,432,486
4/26/201116.9417.0616.7617.0318,295,359
4/25/201116.9416.9816.6616.8915,576,274
4/21/201116.5817.0316.5516.9723,802,032
4/20/201116.7516.8016.6116.6426,204,815
4/19/201116.2116.4816.1616.4423,773,081
4/18/201116.3616.3715.8816.1335,257,495
4/15/201116.5816.6116.4416.5217,785,023
4/14/201116.6516.7416.4516.5529,941,300
4/13/201116.8716.9016.3816.5540,304,361
4/12/201116.9117.1016.5316.7081,350,954
4/11/201118.0618.1917.6517.7743,679,452
4/8/201118.2918.4717.7517.9229,376,257
4/7/201118.1618.2917.8418.1229,141,527
4/6/201118.2218.3018.1018.1326,510,710
4/5/201117.5418.0617.4518.0530,601,038
4/4/201117.4217.6417.4217.5613,607,492
4/1/201117.8017.8017.4117.4724,900,058
3/31/201117.5117.7517.5017.6616,421,151
3/30/201117.6817.7517.3517.6423,598,687
3/29/201117.4517.5417.2717.4919,000,984
3/28/201117.1317.4317.0217.2419,399,516
3/25/201117.1717.2417.0517.0915,525,660
3/24/201117.1717.1916.8517.1121,271,522
3/23/201116.4117.0316.3816.9526,595,856
3/22/201116.5216.5516.3316.4513,478,387
3/21/201116.3816.5616.2616.5518,678,967
3/18/201116.3316.3316.0416.1125,070,671
3/17/201115.9516.0915.7516.0124,434,823
3/16/201116.0616.1015.5015.6632,652,978
3/15/201115.4716.1315.4316.0430,369,133
3/14/201115.9516.1515.9016.1217,851,453
3/11/201115.4816.1315.4216.0322,819,822
3/10/201116.0716.1015.8015.8030,268,236
3/9/201116.3316.5816.2116.3020,262,931
3/8/201116.2416.5516.0616.4919,622,610
3/7/201116.5816.7516.0816.2521,358,963
3/4/201116.7716.8016.3716.5818,617,484
3/3/201116.3716.7716.3616.6319,162,444
3/2/201116.1916.4316.1316.1820,187,134
3/1/201116.9316.9416.2116.2329,810,608
2/28/201116.8116.9316.6716.8521,715,407
2/25/201116.8416.8916.5016.6818,893,685
2/24/201116.2716.7816.2516.5528,434,964
2/23/201116.3816.6315.9616.4439,448,391
2/22/201116.9817.1516.4716.5446,204,823
2/18/201117.5717.5817.1317.2822,872,809
2/17/201117.5517.6317.3717.5216,931,901
2/16/201117.5717.6417.4217.5919,883,155
2/15/201117.5317.6317.3517.4020,009,690
2/14/201117.4017.6817.3617.5923,199,149
2/11/201117.1317.4316.9717.3721,831,831
2/10/201117.0017.2116.9917.1221,591,812
2/9/201117.2117.3217.0517.1625,043,547
2/8/201117.4117.4817.2017.4020,082,038
2/7/201117.3317.4717.2817.3226,142,051
2/4/201117.3417.3917.0117.1418,287,376
2/3/201117.1817.2516.8417.2125,306,693
2/2/201117.2117.3717.0717.2126,222,648
2/1/201116.6617.3716.6417.3255,766,524
Trading Center