Bookmark and Share

Last Minute: "Albertsons Mimics Amazon in Buyout of Meal-Kit Maker Plated - Bloomberg" Wed, 20 Sep 2017 22:21:24 GMT    "Dow, S&P 500 Set New Records as Fed Moves to Unwind Balance Sheet - TheStreet.com" Wed, 20 Sep 2017 20:05:20 GMT    "Seattle has entered the vicious $5 billion battle for Amazon's second headquarters ? here's why that's a terrible idea - Business Insider" Wed, 20 Sep 2017 20:49:05 GMT    "For weeks, Equifax customer service has been directing victims to a fake phishing site - The Verge" Wed, 20 Sep 2017 18:06:26 GMT    "Cold Brew Finds Footing In Citrus Flavors - BevNET.com" Wed, 20 Sep 2017 21:42:37 GMT   "Yellen Brushes Aside Inflation 'Mystery' While Fed Eyes Rate Hike - Bloomberg" Wed, 20 Sep 2017 22:38:57 GMT    "Facebook revamps policies after anti-Semitic ad targeting scandal - Fox News" Wed, 20 Sep 2017 20:21:03 GMT    "Chick-fil-A to open its largest and narrowest restaurant ever in New York City - Fox News" Wed, 20 Sep 2017 20:15:00 GMT    "Cramer's charts indicate Nvidia's stock could be due for a pullback - CNBC" Wed, 20 Sep 2017 22:24:00 GMT    "Dow 1000000? That's Warren Buffett's Latest Call - Forbes" Wed, 20 Sep 2017 22:08:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.30 (+2.81%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade47.50Last Trade Time2017-09-20 - 21:03
Variation+1.30 (+2.81%)Open46.98
High47.95Low46.53
Volume7,305,740Average Volume (3m)4,335,270
Yield1.25Bid / AskN/A
Former Close46.2052 Week Range[20.00 - 47.95]
PER54.04%EPS0.88
Ex-Dividend Date2017-09-21Dividend Payment2017-09-21
Market Capitalization9 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 2017-09-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-03-203,956,30030.2030.2129.6029.8000:00:00
2006-03-214,830,50029.5829.7028.9829.1400:00:00
2006-03-224,114,80029.0229.6328.9629.3600:00:00
2006-03-233,796,50029.4529.8029.1329.5200:00:00
2006-03-244,040,40029.5130.0029.4629.8300:00:00
2006-03-275,021,80030.1330.7330.0430.3300:00:00
2006-03-284,082,40030.3330.7530.1130.1700:00:00
2006-03-295,003,40030.3030.9930.2630.7100:00:00
2006-03-305,184,40031.2131.4830.6330.7200:00:00
2006-03-314,669,50030.7330.9530.2130.5600:00:00
2006-04-035,511,60030.7631.5330.7630.9000:00:00
2006-04-044,434,40031.2531.2530.6430.8600:00:00
2006-04-057,500,10031.0431.7030.9031.6700:00:00
2006-04-067,010,40031.8032.2331.3832.1600:00:00
2006-04-0711,766,40032.5733.0332.2532.5000:00:00
2006-04-1010,116,20032.6133.0232.5232.8300:00:00
2006-04-1126,162,80035.2035.4033.9134.0900:00:00
2006-04-1210,462,60033.8534.4233.8234.0900:00:00
2006-04-136,263,70033.9834.0733.4233.7100:00:00
2006-04-176,633,50033.8634.0833.7134.0000:00:00
2006-04-1811,542,70034.2035.3034.2035.1600:00:00
2006-04-198,018,80034.9635.0634.5634.9500:00:00
2006-04-208,545,30034.9635.1034.2834.7700:00:00
2006-04-219,027,80035.0935.5634.8235.3900:00:00
2006-04-246,952,80035.1735.5835.0135.5300:00:00
2006-04-254,231,10035.9135.9534.8935.1000:00:00
2006-04-264,600,30035.3935.6334.8634.9600:00:00
2006-04-279,731,60034.9034.9033.2633.4000:00:00
2006-04-287,727,50033.5033.9533.4433.7800:00:00
2006-05-015,523,00034.2234.4333.8634.0700:00:00
2006-05-026,954,10034.2834.4833.7834.2800:00:00
2006-05-037,249,90034.0034.1533.2733.7200:00:00
2006-05-045,331,50033.9534.5733.6134.4800:00:00
2006-05-056,847,50034.5935.2334.5535.1000:00:00
2006-05-089,078,50035.4936.1535.4736.1200:00:00
2006-05-097,873,80036.0036.8235.8536.5900:00:00
2006-05-105,741,40036.4236.4535.8936.2200:00:00
2006-05-1111,513,30036.5036.9635.8036.0200:00:00
2006-05-129,097,50036.0236.0333.9034.8100:00:00
2006-05-1511,053,40033.2534.0232.9033.4700:00:00
2006-05-166,778,50033.6033.9032.6533.6400:00:00
2006-05-177,810,60033.4133.5831.8932.1600:00:00
2006-05-186,148,10032.4732.4731.3131.3100:00:00
2006-05-1911,184,40031.4532.0230.2931.9800:00:00
2006-05-2210,114,00031.3731.4030.1931.1500:00:00
2006-05-238,425,20031.7032.1330.8330.8400:00:00
2006-05-249,052,20030.6931.5430.1131.0200:00:00
2006-05-257,309,60031.2531.8831.2031.6600:00:00
2006-05-266,053,90031.9032.5531.7132.3000:00:00
2006-05-305,614,50032.1532.4731.3531.5000:00:00
2006-05-317,762,10031.7031.9131.3431.7200:00:00
2006-06-017,624,90031.8132.7331.5232.5700:00:00
2006-06-025,985,50032.6133.1132.3332.5700:00:00
2006-06-055,088,70032.3132.5431.2931.3800:00:00
2006-06-068,053,50031.3531.5230.3230.6900:00:00
2006-06-0710,349,90030.5930.9329.7930.0500:00:00
2006-06-0812,243,80030.0530.2028.5530.0700:00:00
2006-06-097,591,50030.7530.8729.9630.1800:00:00
2006-06-124,941,20030.0630.6229.6029.7300:00:00
2006-06-136,894,20029.6229.8128.6428.9500:00:00
2006-06-146,014,50029.0129.6428.9329.5600:00:00
2006-06-157,379,80029.6330.3529.6330.2600:00:00
2006-06-166,312,70030.1730.1829.6530.0900:00:00
2006-06-196,549,50030.0530.0628.8329.1000:00:00
2006-06-204,674,20029.1629.9429.0629.1900:00:00
2006-06-214,587,50029.3430.3729.3029.8300:00:00
2006-06-223,633,50029.8830.2529.4829.9900:00:00
2006-06-234,207,00030.0030.7429.7730.1800:00:00
2006-06-264,440,20030.4330.9630.3530.6300:00:00
2006-06-274,732,70030.7030.9530.3130.3800:00:00
2006-06-283,612,90030.3530.9530.1730.5500:00:00
2006-06-295,682,00030.8632.0630.6831.9000:00:00
2006-06-305,199,70032.3032.5431.9532.3600:00:00
2006-07-033,922,00033.1333.3032.8733.0900:00:00
2006-07-056,050,30033.0933.3732.4132.8400:00:00
2006-07-067,208,40033.3433.8233.2133.4200:00:00
2006-07-076,522,90033.6534.0033.3033.5500:00:00
2006-07-1010,971,30034.0034.0033.1633.4100:00:00
2006-07-1118,598,10031.9032.2731.6831.7800:00:00
2006-07-127,554,50032.0532.6031.9232.0500:00:00
2006-07-136,933,10031.8131.9530.9430.9900:00:00
2006-07-145,951,50030.9931.3430.2230.7900:00:00
2006-07-174,528,80030.7030.7730.0730.2200:00:00
2006-07-184,623,10030.4030.7830.0130.4100:00:00
2006-07-197,202,60030.6331.3230.3030.9900:00:00
2006-07-206,409,80030.8830.9829.9629.9700:00:00
2006-07-217,996,10030.1030.1029.1329.5600:00:00
2006-07-247,497,00029.6529.8029.1029.7400:00:00
2006-07-255,854,60029.6030.2529.5029.9800:00:00
2006-07-264,673,90029.8029.9029.3329.7800:00:00
2006-07-275,235,90030.0530.1929.1629.3200:00:00
2006-07-287,192,50029.7629.9329.3829.7300:00:00
2006-07-315,688,00029.3730.1729.1729.9500:00:00
2006-08-015,994,00030.0030.0429.0729.2900:00:00
2006-08-028,445,00029.5129.8028.9429.6500:00:00
2006-08-035,337,80029.4529.7329.2729.6000:00:00
2006-08-044,798,50029.8830.3229.5629.5700:00:00
2006-08-073,255,00029.3629.8529.3029.4000:00:00
2006-08-084,809,30029.4429.6928.8629.0500:00:00
2006-08-096,412,20029.1729.3328.3128.8400:00:00
2006-08-103,612,40028.8428.9828.5228.9300:00:00
2006-08-115,192,80028.9528.9528.0928.2700:00:00
2006-08-145,878,40028.0828.5527.6127.9300:00:00
2006-08-158,741,40028.0028.5327.9128.4900:00:00
2006-08-165,804,50028.5428.9428.4328.7100:00:00
2006-08-174,542,30028.6128.9228.3528.5100:00:00
2006-08-184,138,70028.6528.7828.2428.4300:00:00
2006-08-215,577,30028.4028.9828.3828.7700:00:00
2006-08-224,369,10028.9229.1228.7829.0600:00:00
2006-08-234,279,60029.0829.2928.8028.9300:00:00
2006-08-244,435,00029.0029.1028.6128.6700:00:00
2006-08-253,734,50028.7529.2328.7028.9300:00:00
2006-08-283,904,60028.8029.2028.6428.8500:00:00
2006-08-295,915,20028.9629.0328.5028.8000:00:00
2006-08-304,777,20028.9728.9728.3528.4600:00:00
2006-08-314,183,60028.5228.7528.3828.5900:00:00
2006-09-014,077,50028.7329.2828.4929.0100:00:00
2006-09-056,647,20028.9529.5928.7628.8900:00:00
2006-09-064,809,30028.8529.2128.6828.7900:00:00
2006-09-076,324,80028.7928.9828.5528.9100:00:00
2006-09-083,886,20028.9028.9528.5528.6800:00:00
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