Bookmark and Share

Last Minute: "Imagination sale set to test UK government over China deals - Financial Times" Sun, 24 Sep 2017 17:47:00 GMT    "Raimondo, Lawmakers to Break Ground on New Complex - U.S. News & World Report" Sun, 24 Sep 2017 17:27:44 GMT    "Walmart wants to take home delivery service one step further - WTAE Pittsburgh" Sun, 24 Sep 2017 15:53:24 GMT    "Deciding the right path for shielding your credit report? - Washington Post" Sun, 24 Sep 2017 14:20:23 GMT    "Britain's Deliveroo raises $385 million for food fight - Reuters" Sun, 24 Sep 2017 15:00:44 GMT    "Push for Gender Equality in Tech? Some Men Say It's Gone Too Far - New York Times" Sat, 23 Sep 2017 15:43:46 GMT    "Average US Gas Price Drops 7 Cents as Refineries Bounce Back - Bloomberg" Sun, 24 Sep 2017 18:04:22 GMT    "6 Reasons This 15% Yielding Stock Is A Strong Buy And My Largest Holding - Seeking Alpha" Sun, 24 Sep 2017 08:44:01 GMT   "Uber seeks talks with London mayor to renew licence - BBC News" Sun, 24 Sep 2017 12:45:29 GMT    "Dark Posts And Facebook's Deals With The Devil - Forbes" Sun, 24 Sep 2017 11:45:30 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.87 (-1.88%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade45.38Last Trade Time2017-09-22 - 21:00
Variation-0.87 (-1.88%)Open45.31
High45.78Low44.67
Volume3,224,564Average Volume (3m)4,335,270
Yield1.25Bid / AskN/A
Former Close46.2552 Week Range[20.00 - 46.44]
PER51.63%EPS0.88
Ex-Dividend Date2017-09-24Dividend Payment2017-09-24
Market Capitalization8 1 Year Price-Target46.92
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 2017-09-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-04-227,666,90032.1033.4731.7633.1100:00:00
2004-04-235,085,70033.3033.3132.2532.7100:00:00
2004-04-263,780,50032.7233.0932.3032.3400:00:00
2004-04-274,103,90032.5932.7832.2432.3000:00:00
2004-04-2812,847,30032.0232.0230.5031.0100:00:00
2004-04-296,720,60031.0031.6030.5230.7900:00:00
2004-04-305,088,70031.0031.4030.7530.7500:00:00
2004-05-037,240,30030.7530.8730.2030.5300:00:00
2004-05-046,529,00030.7531.6030.7531.3000:00:00
2004-05-054,784,60031.6031.7131.1231.1200:00:00
2004-05-067,588,50030.9431.0030.0330.5000:00:00
2004-05-077,168,60030.1030.5929.1229.1400:00:00
2004-05-109,805,80029.1430.0028.5129.4600:00:00
2004-05-116,124,40029.9030.2629.4529.8600:00:00
2004-05-126,194,90029.8730.1728.9430.1600:00:00
2004-05-135,803,40029.7830.2329.5429.9300:00:00
2004-05-143,549,20029.9330.2929.5529.7800:00:00
2004-05-177,054,60029.4529.7028.6028.7000:00:00
2004-05-1813,202,70029.0029.7628.7029.7400:00:00
2004-05-1910,645,70030.2030.9528.8729.5600:00:00
2004-05-204,165,10029.7030.0529.3029.3000:00:00
2004-05-216,037,40029.7030.1229.2829.4800:00:00
2004-05-245,055,70030.2030.4029.9130.2000:00:00
2004-05-256,369,90030.3031.4430.2731.3700:00:00
2004-05-264,846,10031.5031.5030.7631.0000:00:00
2004-05-275,361,40031.5031.5630.7831.1200:00:00
2004-05-284,427,60031.3031.8730.8631.3000:00:00
2004-06-013,944,80031.3031.6531.1031.2600:00:00
2004-06-024,293,30031.4531.4530.7131.2400:00:00
2004-06-034,307,30031.2031.2530.4130.4100:00:00
2004-06-043,967,50030.5030.9030.5030.6200:00:00
2004-06-074,125,70030.9531.3230.8031.3200:00:00
2004-06-085,314,50031.7031.8731.3231.6000:00:00
2004-06-094,289,10031.5531.7130.8630.8700:00:00
2004-06-103,220,40030.9031.1530.8131.1000:00:00
2004-06-143,253,00031.0931.1630.4930.6200:00:00
2004-06-154,542,10030.8831.4030.7131.1400:00:00
2004-06-163,415,40031.3031.4230.9431.2100:00:00
2004-06-172,898,00031.2531.4531.1331.3000:00:00
2004-06-188,554,70031.3132.5631.2532.5300:00:00
2004-06-215,609,10032.1032.4431.8931.9800:00:00
2004-06-225,312,00031.9032.0631.6632.0200:00:00
2004-06-234,430,70032.2032.7832.0232.6600:00:00
2004-06-245,623,80032.8033.2132.7532.8500:00:00
2004-06-258,072,80032.8633.8032.8533.4900:00:00
2004-06-283,950,90033.5033.8832.7632.8700:00:00
2004-06-293,219,60032.7633.0032.5032.9400:00:00
2004-06-303,620,70033.1033.2532.7033.0300:00:00
2004-07-013,603,00032.9333.0632.1032.3000:00:00
2004-07-022,932,50032.2532.2931.7232.1800:00:00
2004-07-063,857,10032.1832.4031.8431.9800:00:00
2004-07-076,689,20031.9532.9831.9532.7700:00:00
2004-07-087,587,60032.1033.0231.2532.7000:00:00
2004-07-094,395,70032.7532.7532.0032.4200:00:00
2004-07-123,130,20032.5032.5031.9532.1700:00:00
2004-07-133,487,50032.2032.4032.0632.1900:00:00
2004-07-144,053,10031.7532.4531.7532.3500:00:00
2004-07-154,158,70032.4033.0432.3432.8800:00:00
2004-07-164,655,30033.0033.2532.8632.9500:00:00
2004-07-194,186,20032.9533.0032.1532.3900:00:00
2004-07-204,054,60032.3932.4731.8532.1500:00:00
2004-07-214,315,40032.3032.3231.0631.1500:00:00
2004-07-224,706,10031.0531.2230.4230.9200:00:00
2004-07-234,753,80030.1430.7629.4430.6400:00:00
2004-07-263,692,10030.7630.9730.0030.2700:00:00
2004-07-274,919,90030.1031.3829.9031.1700:00:00
2004-07-283,945,80031.0631.7330.7631.5200:00:00
2004-07-294,129,20031.5332.3931.4432.2600:00:00
2004-07-303,159,70032.2532.2531.7632.0300:00:00
2004-08-022,921,10031.8032.1431.2532.0400:00:00
2004-08-033,479,90031.8931.9031.2631.4400:00:00
2004-08-043,873,00031.2031.5231.0531.0600:00:00
2004-08-054,494,00031.0731.3830.3930.4900:00:00
2004-08-064,498,10030.2631.0029.6529.9500:00:00
2004-08-093,417,60029.9530.2229.8929.8900:00:00
2004-08-103,519,30030.0530.3929.9230.3300:00:00
2004-08-113,468,90030.2130.3329.7030.1500:00:00
2004-08-123,089,10030.1530.2329.5329.5400:00:00
2004-08-132,982,90029.5430.1229.5129.6300:00:00
2004-08-163,623,30029.9031.0629.8630.8100:00:00
2004-08-173,095,00030.8531.3630.8531.2500:00:00
2004-08-182,886,60031.2531.6430.7731.6300:00:00
2004-08-193,371,60031.5031.9831.3731.5800:00:00
2004-08-204,188,30031.5932.3031.4632.2600:00:00
2004-08-232,303,50032.2632.2631.6231.8000:00:00
2004-08-242,736,30032.1032.1631.3231.5700:00:00
2004-08-253,652,00031.3532.1931.1932.0400:00:00
2004-08-262,566,30032.1032.4332.1032.3000:00:00
2004-08-273,986,70032.1533.0632.1532.8500:00:00
2004-08-302,492,00032.7633.1432.5232.5200:00:00
2004-08-313,293,70032.4032.6431.9232.3800:00:00
2004-09-012,471,60032.2032.6132.1332.4200:00:00
2004-09-022,577,70032.5032.7632.0232.7500:00:00
2004-09-032,859,20032.7232.9432.4232.8500:00:00
2004-09-073,515,70033.0533.2232.4333.0700:00:00
2004-09-083,066,40033.0033.0532.7532.9000:00:00
2004-09-094,042,30033.1533.3132.8233.2900:00:00
2004-09-1016,921,70031.5631.7030.4230.7500:00:00
2004-09-136,363,10030.7630.9430.3030.7900:00:00
2004-09-144,881,50030.6030.7130.4530.7000:00:00
2004-09-153,683,20030.7030.7030.3630.4100:00:00
2004-09-164,167,50030.3530.5630.2730.3500:00:00
2004-09-174,482,00030.5031.0630.4230.6500:00:00
2004-09-204,257,10030.5231.1230.5130.8300:00:00
2004-09-215,134,20031.0331.4030.9031.2700:00:00
2004-09-224,035,00030.8331.3030.8331.0900:00:00
2004-09-233,640,40031.2031.2030.8031.0900:00:00
2004-09-245,829,60031.0731.5530.9031.2300:00:00
2004-09-274,513,70031.2531.8231.2031.3600:00:00
2004-09-288,059,60031.4032.7531.3932.7000:00:00
2004-09-299,516,00032.9533.5632.9033.2500:00:00
2004-09-306,991,70033.3033.7033.1633.5900:00:00
2004-10-015,263,90033.9334.0933.7134.0100:00:00
2004-10-045,429,40034.0134.2033.6033.9900:00:00
2004-10-054,302,70033.8534.2033.5233.5600:00:00
2004-10-064,026,90033.5034.2833.4034.1600:00:00
2004-10-075,464,40034.2834.6034.0834.0800:00:00
2004-10-087,035,30033.7034.6033.2633.4000:00:00
2004-10-112,287,90033.6033.6033.2433.3500:00:00
2004-10-124,012,30033.1033.2632.6033.1900:00:00
2004-10-137,091,00032.7432.7431.6032.1900:00:00
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