Bookmark and Share

Last Minute: "Boeing shares jump nearly 10% to record high - CNNMoney" Wed, 26 Jul 2017 22:39:58 GMT    "Snopes.com in jeopardy over legal dispute - Toledo Blade" Thu, 27 Jul 2017 04:17:34 GMT    "US indicts suspected Russian 'mastermind' of $4 billion bitcoin laundering scheme - Reuters" Thu, 27 Jul 2017 03:56:15 GMT   "Foxconn Says It Plans to Build Factory in Wisconsin, Adding 3000 Jobs - New York Times" Wed, 26 Jul 2017 22:38:43 GMT    "Coca-Cola to replace Coke Zero in US - MarketWatch" Wed, 26 Jul 2017 16:00:07 GMT    "Deutsche Bank Keeps Shrinking as Investment Bank Earnings Slump - Bloomberg" Thu, 27 Jul 2017 06:09:15 GMT    "Fulfillment Center Warehouse Jobs Give New Life to Sleepy Towns - NBCNews.com" Wed, 26 Jul 2017 18:48:07 GMT    "Mark Zuckerberg wants Facebook to move faster at making money off Messenger and there's a good reason why - Business Insider" Wed, 26 Jul 2017 22:54:37 GMT    "Chipotle's Recent Woes Could Jumpstart Transformation - Barron's" Wed, 26 Jul 2017 16:30:29 GMT    "Dollar licks wounds at 13-month low after Fed inflation view - Reuters" Thu, 27 Jul 2017 04:14:22 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.67 (-1.80%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade36.63Last Trade Time2017-07-26 - 21:00
Variation-0.67 (-1.80%)Open37.42
High37.61Low36.56
Volume3,451,001Average Volume (3m)4,114,110
Yield1.25Bid / AskN/A
Former Close37.3052 Week Range[20.00 - 39.78]
PER42.01%EPS0.19
Ex-Dividend Date2017-07-27Dividend Payment2017-07-27
Market Capitalization7 1 Year Price-Target43.91
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AA quotes from 2000-01-01 to 2017-07-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-033,103,20083.0083.5680.3780.9400:00:00
2000-01-044,469,60080.9481.8180.3181.3100:00:00
2000-01-056,243,20081.3186.5081.0086.0000:00:00
2000-01-068,989,40086.0086.3784.8184.8700:00:00
2000-01-079,069,40084.8786.8784.5684.6200:00:00
2000-01-107,671,60084.6287.2584.3784.3700:00:00
2000-01-114,463,20084.3784.5082.0083.8700:00:00
2000-01-123,747,20083.8783.8782.7583.1200:00:00
2000-01-134,190,80083.1283.1981.3181.6200:00:00
2000-01-143,757,00081.6281.6279.2580.0000:00:00
2000-01-184,920,80080.0080.6277.9478.0000:00:00
2000-01-194,988,60078.0079.0077.6278.1200:00:00
2000-01-2010,355,40076.0676.0672.5073.5000:00:00
2000-01-217,344,80073.6277.0073.6275.3700:00:00
2000-01-243,672,20075.3776.3772.7573.4400:00:00
2000-01-255,039,00073.4474.3771.8172.3100:00:00
2000-01-266,285,60072.3172.7570.8171.1900:00:00
2000-01-274,525,20071.1972.1970.1270.5000:00:00
2000-01-286,086,40070.5072.1269.1969.5000:00:00
2000-01-313,578,00069.5070.8769.2569.6900:00:00
2000-02-014,459,40070.3172.8170.3172.1200:00:00
2000-02-025,585,00072.1275.5671.5674.5600:00:00
2000-02-032,885,00074.5674.5671.3772.2500:00:00
2000-02-042,949,40072.2572.5069.7570.5000:00:00
2000-02-074,947,00070.5070.8168.1268.1200:00:00
2000-02-086,816,20068.1269.0665.8765.9400:00:00
2000-02-0910,457,00065.9466.7564.4464.6200:00:00
2000-02-105,411,20064.6967.5664.6965.5000:00:00
2000-02-114,910,80066.3168.7566.3167.6900:00:00
2000-02-144,129,00068.1972.5068.1972.2500:00:00
2000-02-155,181,00072.2574.1971.8173.8700:00:00
2000-02-167,003,00073.8775.4473.1973.7500:00:00
2000-02-175,612,80074.0077.4474.0076.9400:00:00
2000-02-1810,101,00076.9477.0075.1275.1200:00:00
2000-02-224,255,60074.6974.6972.0072.5000:00:00
2000-02-233,263,40072.5073.1271.1271.1200:00:00
2000-02-244,012,40071.1272.5069.5669.6900:00:00
2000-02-252,730,00069.6970.8169.0670.1900:00:00
2000-02-284,138,80070.1974.3769.1971.0600:00:00
2000-02-294,695,20071.0071.0067.6968.5000:00:00
2000-03-014,780,60068.5070.8166.1269.7500:00:00
2000-03-024,693,80069.1969.1966.2566.8100:00:00
2000-03-037,162,40066.8169.4465.7567.9400:00:00
2000-03-063,009,80067.9468.5066.0066.7500:00:00
2000-03-073,418,80066.7567.5064.6264.9400:00:00
2000-03-084,510,80064.9468.3764.2567.3700:00:00
2000-03-092,724,00067.3768.0065.5067.6900:00:00
2000-03-103,950,00067.6968.6266.3167.0000:00:00
2000-03-132,961,40067.0069.1965.5668.0600:00:00
2000-03-149,301,40066.0066.0060.8161.2500:00:00
2000-03-157,042,00061.7564.6961.7564.0600:00:00
2000-03-167,262,60064.6269.2564.6268.9400:00:00
2000-03-175,595,00068.0068.0064.4464.6900:00:00
2000-03-204,542,20064.9466.8164.9465.5600:00:00
2000-03-213,939,80065.5668.7564.8768.3100:00:00
2000-03-222,441,60068.0668.0666.2566.8700:00:00
2000-03-233,568,80066.8770.6966.7569.5000:00:00
2000-03-244,357,40069.6972.3769.6971.5600:00:00
2000-03-273,083,60071.5672.5671.1272.0600:00:00
2000-03-282,937,60072.0672.1270.6271.1200:00:00
2000-03-292,793,40071.1272.4470.8772.1200:00:00
2000-03-303,370,80072.1273.5071.5071.8700:00:00
2000-03-312,826,20071.8772.3770.2570.2500:00:00
2000-04-033,040,60070.2571.8770.1971.7500:00:00
2000-04-044,645,20071.7574.1267.8770.6900:00:00
2000-04-052,867,60070.6972.1969.0069.1900:00:00
2000-04-063,374,60069.6271.9469.6270.9400:00:00
2000-04-074,449,60070.6970.6967.8767.9400:00:00
2000-04-103,817,40067.9468.6266.5667.6900:00:00
2000-04-113,719,60067.6970.3767.3170.3700:00:00
2000-04-123,274,80070.3771.2569.8170.3100:00:00
2000-04-135,029,40070.3170.5069.0669.8100:00:00
2000-04-144,489,40069.6969.6966.0067.5600:00:00
2000-04-174,290,20067.3767.3764.1264.6200:00:00
2000-04-185,557,80064.6265.0062.0062.6300:00:00
2000-04-194,405,00062.7564.8762.7562.8800:00:00
2000-04-204,608,60063.6365.5063.6365.0600:00:00
2000-04-242,742,80065.0666.0064.1264.8700:00:00
2000-04-254,077,80064.8768.5064.3768.5000:00:00
2000-04-263,835,00068.3768.3765.2565.6200:00:00
2000-04-273,472,40065.6265.8764.1265.2500:00:00
2000-04-283,207,60065.2566.0064.3764.8700:00:00
2000-05-013,623,20064.8764.8763.0063.4400:00:00
2000-05-023,963,20063.4464.8762.6364.6200:00:00
2000-05-034,226,20064.6265.0062.5063.6300:00:00
2000-05-043,750,00064.2565.9464.2564.6200:00:00
2000-05-053,087,80064.6266.6263.7566.6200:00:00
2000-05-082,143,00066.6267.3165.8766.1200:00:00
2000-05-093,833,80066.1267.1265.5666.1200:00:00
2000-05-106,872,60066.1268.4465.1265.1900:00:00
2000-05-113,437,20065.1966.3164.8165.1200:00:00
2000-05-124,328,20065.1265.6964.5665.2200:00:00
2000-05-154,853,60065.2568.0665.2567.8700:00:00
2000-05-162,320,20067.8767.8766.3766.9400:00:00
2000-05-172,355,60066.3766.3765.0665.3700:00:00
2000-05-181,836,20065.3765.7564.6965.6200:00:00
2000-05-192,352,60065.6266.3764.7565.0000:00:00
2000-05-224,545,60065.0065.4463.5063.6900:00:00
2000-05-235,453,60063.6963.7561.8861.9400:00:00
2000-05-244,181,60061.9462.7561.3861.7500:00:00
2000-05-253,011,60061.7562.2560.0060.1900:00:00
2000-05-266,407,00060.1960.1957.0057.3100:00:00
2000-05-306,006,00057.5058.5657.5058.0600:00:00
2000-05-314,196,40058.0658.5057.2558.4400:00:00
2000-06-014,304,80058.2558.2557.3157.6900:00:00
2000-06-027,378,80058.6362.0058.6362.0000:00:00
2000-06-054,486,00061.1961.1960.5661.0600:00:00
2000-06-063,992,80061.0662.1360.7561.3800:00:00
2000-06-074,372,20061.3861.3859.5060.2500:00:00
2000-06-083,959,20060.1360.1359.1959.3100:00:00
2000-06-096,432,60059.3160.1357.7558.0200:00:00
2000-06-123,386,50030.0030.0028.7528.8700:00:00
2000-06-136,905,80028.8128.8127.8728.1900:00:00
2000-06-144,936,60028.4430.5028.4429.9400:00:00
2000-06-154,383,80029.9430.8729.8130.6200:00:00
2000-06-165,523,40030.6232.0630.0631.0600:00:00
2000-06-193,853,30031.0631.8130.0030.0600:00:00
2000-06-202,895,80030.0630.5629.7530.0600:00:00
2000-06-213,871,50029.6929.6928.5028.7000:00:00
2000-06-223,555,70028.7030.0028.5629.1200:00:00
2000-06-233,479,30029.1230.6928.7530.2500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources