Alcoa Inc $16.69

up +0.07


22/7/2014 09:30 AM  |  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
12/20/201014.5914.7814.4114.7721,611,646
12/17/201014.4914.6014.4214.5621,477,076
12/16/201014.1114.4614.0614.4626,484,196
12/15/201014.0914.2013.9413.9616,723,035
12/14/201014.3514.3614.1014.2016,113,358
12/13/201014.3714.5014.2814.3616,776,239
12/10/201014.1314.2814.0414.2513,136,527
12/9/201014.1814.2514.0314.1513,870,579
12/8/201014.1314.3514.0214.1427,130,462
12/7/201014.4014.5014.1014.1532,182,697
12/6/201014.1714.3114.1314.2418,338,194
12/3/201013.9414.2513.8914.2325,078,193
12/2/201013.8214.1013.6814.0943,398,788
12/1/201013.3513.5813.3113.5721,585,218
11/30/201013.1113.2913.0513.1316,551,824
11/29/201013.0713.3513.0013.2921,860,863
11/26/201013.1313.2013.0613.175,573,213
11/24/201013.1513.3113.1513.3114,793,063
11/23/201013.1013.1812.9613.1323,184,392
11/22/201013.3213.3813.1113.2917,456,534
11/19/201013.2813.4613.0913.3817,958,235
11/18/201013.2113.5613.2013.3828,447,759
11/17/201012.9813.1012.9012.9416,033,706
11/16/201013.1813.2012.8613.0332,994,977
11/15/201013.6513.6913.3913.4018,437,727
11/12/201013.6713.7213.3213.4927,751,251
11/11/201013.6713.9513.6013.8121,883,377
11/10/201013.9413.9613.5813.8824,747,557
11/9/201014.0514.1713.6313.7529,897,287
11/8/201013.9013.9913.7413.9622,650,194
11/5/201013.6714.0813.5214.0032,139,364
11/4/201013.3613.6213.3513.6028,025,401
11/3/201013.1913.2512.9613.1421,508,842
11/2/201013.1513.2513.0913.2417,711,684
11/1/201013.1913.2912.9513.0518,877,727
10/29/201012.6513.2312.5813.1439,265,086
10/28/201012.8212.8212.6112.6516,062,786
10/27/201012.7212.8312.5112.7024,037,123
10/26/201012.7712.9212.6612.8721,633,201
10/25/201012.9413.0512.8312.8820,538,412
10/22/201012.8112.8512.6312.7218,735,181
10/21/201013.0113.0612.6312.7824,920,558
10/20/201012.7213.0112.6712.9530,967,862
10/19/201012.9012.9512.5812.6729,002,023
10/18/201013.1213.1912.8613.1418,564,478
10/15/201013.2313.2912.7713.1340,965,967
10/14/201013.4913.4913.0513.1326,818,873
10/13/201013.4113.4513.3013.3734,330,373
10/12/201012.9113.2312.7913.2035,422,933
10/11/201013.0413.0912.8312.9323,347,502
10/8/201012.6013.1312.6012.8972,773,434
10/7/201012.5212.5712.1512.2041,472,722
10/6/201012.1612.4712.1012.3728,109,323
10/5/201012.0712.2312.0212.1430,020,208
10/4/201012.1412.2011.8111.9231,100,687
10/1/201012.2412.4012.2012.2322,999,546
9/30/201012.1912.2511.9412.1121,488,159
9/29/201012.1712.2012.0312.0818,463,619
9/28/201012.1012.2511.8112.2230,123,169
9/27/201012.1612.1611.9612.0726,733,950
9/24/201012.0012.2511.9712.2030,862,436
9/23/201011.6112.1611.4811.7439,847,341
9/22/201011.1611.7511.1611.7044,203,942
9/21/201011.3811.4210.9911.1733,728,077
9/20/201011.2511.4411.1411.3818,700,110
9/17/201011.3211.3411.1011.1722,715,772
9/16/201011.3411.3911.1511.2628,583,877
9/15/201011.4011.4811.3311.4318,976,005
9/14/201011.4611.5911.3311.4920,958,305
9/13/201011.3811.5911.3311.5224,625,904
9/10/201011.2211.3711.1311.1715,658,348
9/9/201011.2611.3411.1711.2325,433,108
9/8/201010.9311.2310.9011.0725,578,938
9/7/201010.7910.9610.7010.8618,772,174
9/3/201011.0111.0710.8210.8816,634,520
9/2/201010.5510.8410.4610.8331,420,907
9/1/201010.4110.5410.3210.5224,246,189
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
Trading Center