Bookmark and Share

Last Minute: "Fulfillment Center Warehouse Jobs Give New Life to Sleepy Towns - NBCNews.com" Wed, 26 Jul 2017 18:48:07 GMT    "Chipotle's Recent Woes Could Jumpstart Transformation - Barron's" Wed, 26 Jul 2017 16:30:29 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   "Foxconn Says It Plans to Build Factory in Wisconsin, Adding 3000 Jobs - New York Times" Wed, 26 Jul 2017 22:38:43 GMT    "Boeing shares jump nearly 10% to record high - CNNMoney" Wed, 26 Jul 2017 22:39:58 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    "Dollar licks wounds at 13-month low after Fed inflation view - Reuters" Thu, 27 Jul 2017 04:14:22 GMT    "US indicts suspected Russian 'mastermind' of $4 billion bitcoin laundering scheme - Reuters" Thu, 27 Jul 2017 03:56:15 GMT    "Snopes.com in jeopardy over legal dispute - Toledo Blade" Thu, 27 Jul 2017 04:17:34 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
2005-09-268,989,30024.4024.6524.0624.2000:00:00
2005-09-276,192,20024.3324.4523.9924.0100:00:00
2005-09-285,601,40024.0724.2423.9924.0700:00:00
2005-09-295,489,50024.0724.5324.0724.4500:00:00
2005-09-303,908,60024.4424.5824.3924.4200:00:00
2005-10-035,997,50024.4224.5723.8023.8700:00:00
2005-10-049,120,30023.8223.8623.3223.3600:00:00
2005-10-059,071,90023.3823.5422.9322.9500:00:00
2005-10-068,281,40023.0223.1522.7322.9100:00:00
2005-10-074,516,70023.0823.2822.8323.0400:00:00
2005-10-104,732,30023.0623.2722.5922.6600:00:00
2005-10-117,831,70023.4023.5122.7022.8500:00:00
2005-10-127,493,60022.9923.2022.3922.7100:00:00
2005-10-136,517,40022.7622.9222.3722.5400:00:00
2005-10-146,812,90022.6523.0522.2822.9700:00:00
2005-10-176,134,00023.0223.2922.9723.2000:00:00
2005-10-187,276,10023.3323.4623.0423.2800:00:00
2005-10-198,045,40023.2823.7523.0023.7200:00:00
2005-10-206,877,50023.8324.0423.2523.3600:00:00
2005-10-216,312,10023.5623.6623.2423.3500:00:00
2005-10-244,599,80023.3924.0023.3623.9400:00:00
2005-10-254,181,20023.8824.1223.4623.7500:00:00
2005-10-263,985,00023.7524.2923.7223.8400:00:00
2005-10-275,545,80023.9424.0723.6623.8700:00:00
2005-10-283,536,90024.0524.1123.5824.0200:00:00
2005-10-315,337,30024.0324.4424.0024.2900:00:00
2005-11-015,259,80024.3324.7824.2924.6000:00:00
2005-11-024,799,50024.6024.7924.2724.7900:00:00
2005-11-037,308,60024.8125.4324.7025.1300:00:00
2005-11-045,627,40025.1225.3024.5825.1700:00:00
2005-11-078,768,30025.4926.0325.3325.9400:00:00
2005-11-085,355,60025.7526.1725.6125.9900:00:00
2005-11-097,994,80025.3426.7525.3426.2000:00:00
2005-11-104,252,20026.2526.5026.0226.2800:00:00
2005-11-115,745,90026.2826.8326.1026.6800:00:00
2005-11-144,469,70026.7026.8226.3726.6100:00:00
2005-11-155,968,30026.6026.7426.1026.2600:00:00
2005-11-164,105,40026.3026.4726.0726.3300:00:00
2005-11-175,412,90026.4026.6226.1526.4500:00:00
2005-11-185,421,80026.8426.8426.1326.4000:00:00
2005-11-215,715,90026.3626.7826.3226.7100:00:00
2005-11-224,721,20026.7026.7926.5026.7000:00:00
2005-11-235,096,20026.7027.0726.5626.8900:00:00
2005-11-253,716,00027.0327.4626.9527.3300:00:00
2005-11-288,095,40027.4427.9727.4127.6000:00:00
2005-11-297,237,30027.6328.0927.6127.8700:00:00
2005-11-306,797,40027.8727.9727.3127.4100:00:00
2005-12-016,522,40027.7528.4227.6528.2800:00:00
2005-12-025,394,30028.1528.2827.7128.1000:00:00
2005-12-054,911,80028.1028.2027.8827.9700:00:00
2005-12-065,412,60028.2228.5128.0428.2400:00:00
2005-12-075,775,90028.2128.9528.2128.5900:00:00
2005-12-084,713,80028.5928.7728.2828.4300:00:00
2005-12-093,407,30028.5928.6028.1028.1500:00:00
2005-12-124,476,40028.1528.2827.9128.0700:00:00
2005-12-134,705,00028.0028.7527.9628.5100:00:00
2005-12-144,500,40028.4228.6728.2028.4900:00:00
2005-12-153,169,20028.4928.7428.2028.2300:00:00
2005-12-165,084,00028.4428.7428.2328.2300:00:00
2005-12-195,039,60028.1628.5728.1528.5500:00:00
2005-12-204,542,00028.4528.7328.1828.3000:00:00
2005-12-214,118,90028.4129.0028.3128.9900:00:00
2005-12-224,365,70029.0029.3528.2029.3300:00:00
2005-12-232,980,90029.3329.4629.1429.4500:00:00
2005-12-274,740,20029.4129.6429.0929.2500:00:00
2005-12-283,404,40029.2029.7529.1729.6100:00:00
2005-12-293,488,50029.3729.8429.3029.6500:00:00
2005-12-303,204,80029.4729.8029.3829.5700:00:00
2006-01-035,783,10029.5930.0029.4929.9000:00:00
2006-01-045,877,50029.8630.4429.6330.0700:00:00
2006-01-054,548,00029.9030.3529.8730.3100:00:00
2006-01-065,060,30030.3130.4030.0030.2100:00:00
2006-01-095,977,60030.1730.9529.6630.5700:00:00
2006-01-1020,670,90028.5029.9228.4029.6000:00:00
2006-01-1110,319,10029.5629.7029.1129.2000:00:00
2006-01-127,461,40028.8329.1828.6728.8100:00:00
2006-01-134,109,20028.7629.0128.6728.9500:00:00
2006-01-174,486,20028.9229.3828.8029.1200:00:00
2006-01-183,778,30029.1329.1328.7628.9500:00:00
2006-01-194,077,90029.0429.8129.0029.4900:00:00
2006-01-206,892,70029.6329.8428.7528.8000:00:00
2006-01-233,866,90028.9029.3328.8529.1800:00:00
2006-01-244,153,80029.2129.4328.8229.3100:00:00
2006-01-254,723,90029.5029.9229.4629.7400:00:00
2006-01-269,461,50030.0031.2229.9630.7800:00:00
2006-01-276,657,30030.7331.5430.3031.3000:00:00
2006-01-304,708,80031.2531.3330.4630.5300:00:00
2006-01-3110,240,10030.9832.1730.9031.5000:00:00
2006-02-015,579,50031.4731.4730.6631.1100:00:00
2006-02-024,596,20031.0031.7430.5230.6500:00:00
2006-02-034,842,80030.5831.1830.2730.5800:00:00
2006-02-066,655,80031.2532.0531.1632.0300:00:00
2006-02-077,735,50032.0432.2030.5430.8700:00:00
2006-02-085,106,50031.3031.3530.3231.1800:00:00
2006-02-094,709,20031.2731.7530.7531.0700:00:00
2006-02-106,984,90030.9931.2930.2630.8600:00:00
2006-02-136,309,20030.8630.8629.9230.2400:00:00
2006-02-145,870,20030.6431.3830.2131.3700:00:00
2006-02-156,493,00031.4931.6930.2030.8900:00:00
2006-02-166,843,10030.8230.9029.9930.3700:00:00
2006-02-175,401,10030.5930.5930.1630.3800:00:00
2006-02-214,832,80030.5330.8330.0630.2000:00:00
2006-02-223,535,50030.1830.3730.0630.3000:00:00
2006-02-234,708,80030.3030.3030.0130.0900:00:00
2006-02-244,419,60030.2430.3530.0030.1600:00:00
2006-02-274,998,00030.1630.1929.3129.5600:00:00
2006-02-284,717,50029.5929.9229.0729.3200:00:00
2006-03-013,041,60029.3529.8029.3529.5500:00:00
2006-03-023,397,60029.4330.0029.3929.9000:00:00
2006-03-035,417,40029.6530.6329.6130.4000:00:00
2006-03-065,107,10030.3330.7129.4929.8000:00:00
2006-03-074,866,50029.8029.8028.6029.2000:00:00
2006-03-087,112,00029.0029.0128.4528.7800:00:00
2006-03-093,630,30028.9529.2728.5828.8100:00:00
2006-03-104,406,20028.8129.2328.3929.2300:00:00
2006-03-132,272,40029.3529.4128.7829.0900:00:00
2006-03-143,813,00029.1230.0029.1229.6000:00:00
2006-03-153,998,50029.5630.0429.5629.9000:00:00
2006-03-164,556,60030.0730.5029.9930.2300:00:00
2006-03-175,856,90030.4330.5430.0330.1100:00:00
2006-03-203,956,30030.2030.2129.6029.8000:00:00
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