Alcoa Inc $13.56

down 0.00


17/4/2014 06:40 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
2/10/201117.0017.2116.9917.1221,591,800
2/9/201117.2117.3217.0517.1625,043,500
2/8/201117.4117.4817.2017.4020,082,000
2/7/201117.3317.4717.2817.3226,142,100
2/4/201117.3417.3917.0117.1418,287,400
2/3/201117.1817.2516.8417.2125,306,700
2/2/201117.2117.3717.0717.2126,222,600
2/1/201116.6617.3716.6417.3255,766,500
1/31/201116.1816.5716.1816.5728,804,500
1/28/201116.5516.5516.0016.1328,347,500
1/27/201116.6116.6316.3016.4719,181,000
1/26/201116.3416.6316.3216.6029,278,400
1/25/201116.3316.3616.0616.2432,937,200
1/24/201115.8716.5315.8216.4341,635,000
1/21/201116.0716.2015.7715.7927,956,800
1/20/201115.9116.0115.6015.9840,238,200
1/19/201116.3616.3816.0316.0636,044,400
1/18/201116.1916.3416.1216.2734,189,000
1/14/201115.7916.0715.7515.9741,012,600
1/13/201116.1316.1815.6415.7569,102,400
1/12/201116.3916.4216.1216.2442,129,000
1/11/201116.2816.4616.1016.3372,419,400
1/10/201116.7116.7116.4016.4959,312,600
1/7/201116.4516.4716.1016.4236,302,500
1/6/201116.7216.7216.2316.3637,700,700
1/5/201116.3416.5916.1116.5648,315,900
1/4/201116.4516.5916.2116.5275,576,400
1/3/201115.8216.2015.7815.8041,760,100
12/31/201015.2015.5015.1515.3914,355,900
12/30/201015.1715.2715.0815.2114,185,800
12/29/201015.3615.3915.1315.1317,030,200
12/28/201015.3115.3715.2215.2513,100,400
12/27/201015.2515.3015.0315.2313,438,600
12/23/201015.2215.6315.2115.3429,638,900
12/22/201014.9815.2514.9315.1422,310,600
12/21/201014.8214.9914.7814.8921,793,300
12/20/201014.5914.7814.4114.7721,611,600
12/17/201014.4914.6014.4214.5621,477,100
12/16/201014.1114.4614.0614.4626,484,200
12/15/201014.0914.2013.9413.9616,723,000
12/14/201014.3514.3614.1014.2016,113,400
12/13/201014.3714.5014.2814.3616,776,200
12/10/201014.1314.2814.0414.2513,136,500
12/9/201014.1814.2514.0314.1513,870,600
12/8/201014.1314.3514.0214.1427,130,500
12/7/201014.4014.5014.1014.1532,182,700
12/6/201014.1714.3114.1314.2418,338,200
12/3/201013.9414.2513.8914.2325,078,200
12/2/201013.8214.1013.6814.0943,398,800
12/1/201013.3513.5813.3113.5721,585,200
11/30/201013.1113.2913.0513.1316,551,800
11/29/201013.0713.3513.0013.2921,860,900
11/26/201013.1313.2013.0613.175,573,210
11/24/201013.1513.3113.1513.3114,793,100
11/23/201013.1013.1812.9613.1323,184,400
11/22/201013.3213.3813.1113.2917,456,500
11/19/201013.2813.4613.0913.3817,958,200
11/18/201013.2113.5613.2013.3828,447,800
11/17/201012.9813.1012.9012.9416,033,700
11/16/201013.1813.2012.8613.0332,995,000
11/15/201013.6513.6913.3913.4018,437,700
11/12/201013.6713.7213.3213.4927,751,300
11/11/201013.6713.9513.6013.8121,883,400
11/10/201013.9413.9613.5813.8824,747,600
11/9/201014.0514.1713.6313.7529,897,300
11/8/201013.9013.9913.7413.9622,650,200
11/5/201013.6714.0813.5214.0032,139,400
11/4/201013.3613.6213.3513.6028,025,400
11/3/201013.1913.2512.9613.1421,508,800
11/2/201013.1513.2513.0913.2417,711,700
11/1/201013.1913.2912.9513.0518,877,700
10/29/201012.6513.2312.5813.1439,265,100
10/28/201012.8212.8212.6112.6516,062,800
10/27/201012.7212.8312.5112.7024,037,100
10/26/201012.7712.9212.6612.8721,633,200
10/25/201012.9413.0512.8312.8820,538,400
10/22/201012.8112.8512.6312.7218,735,200
10/21/201013.0113.0612.6312.7824,920,600
10/20/201012.7213.0112.6712.9530,967,900
10/19/201012.9012.9512.5812.6729,002,000
10/18/201013.1213.1912.8613.1418,564,500
10/15/201013.2313.2912.7713.1340,966,000
10/14/201013.4913.4913.0513.1326,818,900
10/13/201013.4113.4513.3013.3734,330,400
10/12/201012.9113.2312.7913.2035,422,900
10/11/201013.0413.0912.8312.9323,347,500
10/8/201012.6013.1312.6012.8972,773,400
10/7/201012.5212.5712.1512.2041,472,700
10/6/201012.1612.4712.1012.3728,109,300
10/5/201012.0712.2312.0212.1430,020,200
10/4/201012.1412.2011.8111.9231,100,700
10/1/201012.2412.4012.2012.2322,999,500
9/30/201012.1912.2511.9412.1121,488,200
9/29/201012.1712.2012.0312.0818,463,600
9/28/201012.1012.2511.8112.2230,123,200
9/27/201012.1612.1611.9612.0726,734,000
9/24/201012.0012.2511.9712.2030,862,400
9/23/201011.6112.1611.4811.7439,847,300
9/22/201011.1611.7511.1611.7044,203,900
9/21/201011.3811.4210.9911.1733,728,100
Trading Center