Alcoa Inc $13.42

up +0.37


16/4/2014 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
9/17/201011.3211.3411.1011.1722,715,800
9/16/201011.3411.3911.1511.2628,583,900
9/15/201011.4011.4811.3311.4318,976,000
9/14/201011.4611.5911.3311.4920,958,300
9/13/201011.3811.5911.3311.5224,625,900
9/10/201011.2211.3711.1311.1715,658,300
9/9/201011.2611.3411.1711.2325,433,100
9/8/201010.9311.2310.9011.0725,578,900
9/7/201010.7910.9610.7010.8618,772,200
9/3/201011.0111.0710.8210.8816,634,500
9/2/201010.5510.8410.4610.8331,420,900
9/1/201010.4110.5410.3210.5224,246,200
8/31/201010.2010.3610.1010.2221,113,200
8/30/201010.3010.4610.2410.2521,911,400
8/27/201010.1510.369.9710.3224,421,700
8/26/201010.1810.3110.0110.0121,604,500
8/25/20109.9910.169.9210.1118,938,700
8/24/201010.1810.3010.0610.0622,720,800
8/23/201010.6710.6910.3510.3717,216,900
8/20/201010.5410.5910.4510.5716,839,100
8/19/201010.8610.9310.5010.6626,419,800
8/18/201010.9811.0710.7810.9319,503,200
8/17/201010.7111.0510.6910.9522,815,200
8/16/201010.5610.6910.5010.6014,583,000
8/13/201010.6710.7910.5810.6415,439,700
8/12/201010.5910.9010.4710.7319,474,100
8/11/201011.1111.1310.6210.6633,456,000
8/10/201011.4311.4911.1811.3526,454,500
8/9/201011.6211.7511.5811.6614,550,800
8/6/201011.4511.7311.4511.5917,561,700
8/5/201011.4511.6311.3911.5815,560,400
8/4/201011.6011.6011.3811.5221,894,800
8/3/201011.6811.7811.5311.5628,362,200
8/2/201011.3611.7311.3311.7125,908,300
7/30/201010.9511.2810.8611.1722,648,800
7/29/201011.1011.2010.8711.0214,420,700
7/28/201011.1411.2810.9611.0418,701,000
7/27/201011.3511.4211.1111.2124,452,500
7/26/201011.1411.3711.0111.2326,426,800
7/23/201010.8711.1210.6711.0525,102,800
7/22/201010.8010.9910.7310.8225,843,700
7/21/201010.9511.0110.5310.5925,089,300
7/20/201010.4010.8710.3210.8528,973,000
7/19/201010.5010.6810.3110.5826,717,000
7/16/201010.7210.7510.4110.4128,250,800
7/15/201010.9510.9510.6110.8423,393,900
7/14/201011.0111.1110.8210.9125,844,600
7/13/201011.3211.3410.8711.0058,563,000
7/12/201011.0011.0010.6810.8739,103,400
7/9/201010.7410.9710.6710.9421,049,400
7/8/201010.7210.7510.4710.7221,015,500
7/7/201010.2410.5510.2010.5521,770,200
7/6/201010.3610.3910.1010.2129,444,300
7/2/201010.1810.189.8810.0015,494,500
7/1/201010.1010.269.8110.0532,211,100
6/30/201010.3810.5510.0110.0634,460,400
6/29/201010.7610.7610.2810.3432,384,300
6/28/201011.2011.2711.0011.0319,106,900
6/25/201011.1711.2810.9911.2328,668,700
6/24/201011.3111.3711.0711.1125,243,600
6/23/201011.4011.5111.1811.4331,954,100
6/22/201011.7611.8011.2511.2931,826,700
6/21/201011.4312.1211.4211.7263,261,200
6/18/201011.1911.2811.0211.1121,429,900
6/17/201011.4511.4511.0911.1823,783,300
6/16/201011.4611.5211.3511.4116,456,500
6/15/201011.4711.6211.4211.5922,040,500
6/14/201011.5511.6811.3111.3417,832,400
6/11/201011.1511.3911.1011.3618,337,100
6/10/201011.0211.2611.0111.2522,459,400
6/9/201010.9311.1110.7610.8026,131,700
6/8/201010.5510.8510.4910.7627,954,400
6/7/201010.8710.9410.5010.5128,362,800
6/4/201011.0411.2610.8110.8430,418,700
6/3/201011.6011.6011.1211.3725,617,400
6/2/201011.2911.4911.1211.4826,200,200
6/1/201011.4311.6811.1811.1923,395,200
5/28/201011.7911.7911.5411.6421,001,300
5/27/201011.6211.8411.2711.8225,671,600
5/26/201011.6411.6811.2011.2534,764,500
5/25/201010.6011.3510.5611.3048,585,700
5/24/201011.3111.4211.0711.0922,379,200
5/21/201010.8911.4510.8011.3543,678,500
5/20/201011.4711.6311.0111.0759,848,700
5/19/201011.7511.9811.5311.7845,091,200
5/18/201012.2512.4111.8011.8239,978,800
5/17/201012.2912.3311.8012.1038,810,700
5/14/201012.6612.6612.2212.3640,189,900
5/13/201012.6113.2412.5912.8045,689,500
5/12/201012.2012.5412.1612.4631,224,000
5/11/201012.2212.4112.0712.1337,196,700
5/10/201012.5512.6612.3812.5938,913,300
5/7/201012.1312.3811.7212.0072,792,800
5/6/201012.3412.6411.2511.9459,071,300
5/5/201012.3112.8012.0912.4641,776,700
5/4/201012.9412.9412.4812.5855,255,800
5/3/201013.5013.5412.9713.1545,602,100
4/30/201013.7313.7813.3713.4329,302,000
4/29/201013.6813.8213.6013.7226,225,300
4/28/201013.4713.6413.3513.5732,575,900
Trading Center