ALCOA, Inc. (NY: AA)
16.59 USD  +0.16 (+0.97%)
Streaming Delayed Price  /  Updated: 2:38 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.820 7.840 7.680 7.700 43,743,467 -0.11(-1.41%)
Aug 29, 2013 7.920 7.940 7.790 7.810 25,556,356 -0.12(-1.51%)
Aug 28, 2013 7.905 8.010 7.900 7.930 13,499,465 +0.01(+0.19%)
Aug 27, 2013 7.990 8.030 7.900 7.915 16,714,119 -0.15(-1.80%)
Aug 26, 2013 8.070 8.120 8.040 8.060 12,841,269 +0.01(+0.12%)
Aug 23, 2013 8.040 8.120 8.010 8.050 11,141,890 +0.02(+0.25%)
Aug 22, 2013 7.920 8.060 7.910 8.030 19,334,593 +0.19(+2.42%)
Aug 21, 2013 7.980 8.000 7.830 7.840 23,770,767 -0.16(-2.00%)
Aug 20, 2013 7.950 8.020 7.920 8.000 15,360,932 +0.06(+0.76%)
Aug 19, 2013 8.070 8.090 7.930 7.940 18,592,461 -0.18(-2.22%)
Aug 16, 2013 8.080 8.120 7.950 8.120 29,894,604 -0.04(-0.49%)
Aug 15, 2013 8.090 8.180 8.010 8.160 16,296,821 +0.00(+0.00%)
Aug 14, 2013 8.160 8.240 8.070 8.160 12,411,055 +0.01(+0.12%)
Aug 13, 2013 8.280 8.290 8.120 8.150 16,814,988 -0.11(-1.33%)
Aug 12, 2013 8.220 8.280 8.180 8.260 21,705,005 +0.04(+0.49%)
Aug 09, 2013 7.920 8.220 7.920 8.220 38,487,005 +0.31(+3.92%)
Aug 08, 2013 7.860 7.920 7.760 7.910 18,749,641 +0.12(+1.54%)
Aug 07, 2013 7.880 7.997 7.780 7.790 20,510,318 -0.12(-1.52%)
Aug 06, 2013 7.985 8.030 7.910 7.910 15,805,828 -0.09(-1.12%)
Aug 05, 2013 7.940 8.010 7.910 8.000 19,279,686 +0.03(+0.38%)
Aug 02, 2013 7.940 8.030 7.910 7.970 12,057,488 +0.02(+0.25%)
Aug 01, 2013 8.000 8.080 7.930 7.950 18,050,656 +0.00(+0.00%)
Jul 31, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,946 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,079 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
Jul 01, 2013 7.830 7.910 7.780 7.860 14,321,018 +0.04(+0.51%)
Jun 28, 2013 7.830 7.880 7.780 7.820 14,528,826 -0.05(-0.64%)
Jun 27, 2013 7.800 7.870 7.760 7.870 13,892,436 +0.12(+1.55%)
Jun 26, 2013 7.960 7.960 7.720 7.750 23,732,700 -0.17(-2.15%)
Jun 25, 2013 7.870 7.930 7.830 7.920 16,872,139 +0.13(+1.67%)
Jun 24, 2013 7.960 7.970 7.705 7.790 29,888,803 -0.19(-2.38%)
Jun 21, 2013 8.060 8.110 7.980 7.980 44,970,419 -0.04(-0.44%)
Jun 20, 2013 8.040 8.080 7.970 8.015 39,437,087 -0.09(-1.17%)
Jun 19, 2013 8.170 8.220 8.110 8.110 16,747,766 -0.10(-1.22%)
Jun 18, 2013 8.120 8.220 8.100 8.210 12,443,998 +0.10(+1.23%)
Jun 17, 2013 8.200 8.210 8.100 8.110 12,908,316 -0.01(-0.12%)
Jun 14, 2013 8.260 8.300 8.110 8.120 16,666,136 -0.08(-0.98%)
Jun 13, 2013 8.180 8.270 8.160 8.200 15,090,281 +0.02(+0.24%)
Jun 12, 2013 8.290 8.310 8.160 8.180 11,653,665 -0.05(-0.61%)
Jun 11, 2013 8.250 8.300 8.210 8.230 11,896,923 -0.13(-1.56%)
Jun 10, 2013 8.340 8.390 8.230 8.360 10,933,981 +0.03(+0.36%)
Jun 07, 2013 8.280 8.350 8.200 8.330 9,765,951 +0.07(+0.85%)
Jun 06, 2013 8.210 8.270 8.170 8.260 14,102,048 +0.06(+0.73%)
Jun 05, 2013 8.340 8.360 8.175 8.200 20,741,491 -0.18(-2.15%)
Jun 04, 2013 8.500 8.530 8.350 8.380 13,512,319 -0.14(-1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here