Bookmark and Share

Last Minute: "Antitrust watchdog investigates Amazon for allegedly lying about deal prices - Yahoo News" Sat, 22 Jul 2017 10:51:01 GMT    "Sprint is just straight-up trolling Verizon now - BGR" Fri, 21 Jul 2017 23:12:00 GMT    "Officials consider causes of minor subway derailment in Brooklyn; Union releases plan for system repairs - New York's PIX11 / WPIX-TV" Sat, 22 Jul 2017 12:28:11 GMT   "GE Results Show Next Chief's Challenges at Revamped Company - New York Times" Fri, 21 Jul 2017 16:07:20 GMT    "UK moves to tighten rules on drone use - Washington Post" Sat, 22 Jul 2017 09:50:35 GMT    "Lyft will launch self-driving car rides by the end of this year - Washington Post" Fri, 21 Jul 2017 15:21:10 GMT    "Musk touts approval of New York-Washington 'hyperloop' - New York Daily News" Fri, 21 Jul 2017 22:44:45 GMT    "Family of dead AlphaBay suspect says he was a ?good boy? - Ars Technica" Sat, 22 Jul 2017 09:07:13 GMT    "Royal Caribbean Whips Carnival and Norwegian in This Area - TheStreet.com" Fri, 21 Jul 2017 21:46:52 GMT    "Japan Pictures Likely Show Melted Fukushima Fuel for First Time - Bloomberg" Sat, 22 Jul 2017 00:56:39 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.10 (-0.27%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade36.62Last Trade Time2017-07-21 - 21:00
Variation-0.10 (-0.27%)Open36.55
High36.86Low36.51
Volume2,527,539Average Volume (3m)4,243,560
Yield1.25Bid / AskN/A
Former Close36.7252 Week Range[20.00 - 39.78]
PER196.88%EPS0.19
Ex-Dividend Date2017-07-22Dividend Payment2017-07-22
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 2017-07-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-12-2222,297,60014.9815.2514.9315.1400:00:00
2010-12-2329,616,90015.2215.6315.2115.3400:00:00
2010-12-2713,435,10015.2515.3015.0315.2300:00:00
2010-12-2813,095,60015.3115.3715.2215.2500:00:00
2010-12-2917,021,50015.3615.3915.1315.1300:00:00
2010-12-3014,182,80015.1715.2715.0815.2100:00:00
2010-12-3114,349,10015.2015.5015.1515.3900:00:00
2011-01-0340,948,50015.8216.2015.7815.8000:00:00
2011-01-0475,555,10016.4516.5916.2116.5200:00:00
2011-01-0548,278,70016.3416.5916.1116.5600:00:00
2011-01-0637,679,10016.7216.7216.2316.3600:00:00
2011-01-0736,224,90016.4516.4716.1016.4200:00:00
2011-01-1059,059,60016.7116.7116.4016.4900:00:00
2011-01-1172,383,40016.2816.4616.1016.3300:00:00
2011-01-1242,101,40016.3916.4216.1216.2400:00:00
2011-01-1369,072,30016.1316.1815.6415.7500:00:00
2011-01-1440,970,30015.7916.0715.7515.9700:00:00
2011-01-1834,178,90016.1916.3416.1216.2700:00:00
2011-01-1936,018,90016.3616.3816.0316.0600:00:00
2011-01-2040,228,00015.9116.0115.6015.9800:00:00
2011-01-2127,943,20016.0716.2015.7715.7900:00:00
2011-01-2441,506,90015.8716.5315.8216.4300:00:00
2011-01-2532,926,50016.3316.3616.0616.2400:00:00
2011-01-2629,263,70016.3416.6316.3216.6000:00:00
2011-01-2719,170,20016.6116.6316.3016.4700:00:00
2011-01-2828,329,90016.5516.5516.0016.1300:00:00
2011-01-3128,779,80016.1816.5716.1816.5700:00:00
2011-02-0155,766,60016.6617.3716.6417.3200:00:00
2011-02-0226,190,40017.2117.3717.0717.2100:00:00
2011-02-0325,281,30017.1817.2516.8417.2100:00:00
2011-02-0418,277,70017.3417.3917.0117.1400:00:00
2011-02-0726,125,60017.3317.4717.2817.3200:00:00
2011-02-0820,082,10017.4117.4817.2017.4000:00:00
2011-02-0925,033,00017.2117.3217.0517.1600:00:00
2011-02-1021,591,90017.0017.2116.9917.1200:00:00
2011-02-1121,827,20017.1317.4316.9717.3700:00:00
2011-02-1423,184,90017.4017.6817.3617.5900:00:00
2011-02-1520,001,40017.5317.6317.3517.4000:00:00
2011-02-1619,872,50017.5717.6417.4217.5900:00:00
2011-02-1716,929,40017.5517.6317.3717.5200:00:00
2011-02-1822,866,30017.5717.5817.1317.2800:00:00
2011-02-2246,117,00016.9817.1516.4716.5400:00:00
2011-02-2339,413,60016.3816.6315.9616.4400:00:00
2011-02-2428,408,70016.2716.7816.2516.5500:00:00
2011-02-2518,874,00016.8416.8916.5016.6800:00:00
2011-02-2821,709,50016.8116.9316.6716.8500:00:00
2011-03-0129,810,50016.9316.9416.2116.2300:00:00
2011-03-0220,179,10016.1916.4316.1316.1800:00:00
2011-03-0319,138,30016.3716.7716.3616.6300:00:00
2011-03-0418,603,80016.7716.8016.3716.5800:00:00
2011-03-0721,351,40016.5816.7516.0816.2500:00:00
2011-03-0819,618,80016.2416.5516.0616.4900:00:00
2011-03-0920,245,30016.3316.5816.2116.3000:00:00
2011-03-1030,206,40016.0716.1015.8015.8000:00:00
2011-03-1122,802,60015.4816.1315.4216.0300:00:00
2011-03-1417,818,40015.9516.1515.9016.1200:00:00
2011-03-1530,341,00015.4716.1315.4316.0400:00:00
2011-03-1632,617,10016.0616.1015.5015.6600:00:00
2011-03-1724,418,30015.9516.0915.7516.0100:00:00
2011-03-1825,025,50016.3316.3316.0416.1100:00:00
2011-03-2118,654,70016.3816.5616.2616.5500:00:00
2011-03-2213,463,50016.5216.5516.3316.4500:00:00
2011-03-2326,586,20016.4117.0316.3816.9500:00:00
2011-03-2421,270,00017.1717.1916.8517.1100:00:00
2011-03-2515,513,60017.1717.2417.0517.0900:00:00
2011-03-2819,384,70017.1317.4317.0217.2400:00:00
2011-03-2918,984,90017.4517.5417.2717.4900:00:00
2011-03-3023,587,60017.6817.7517.3517.6400:00:00
2011-03-3116,381,60017.5117.7517.5017.6600:00:00
2011-04-0124,847,90017.8017.8017.4117.4700:00:00
2011-04-0413,600,10017.4217.6417.4217.5600:00:00
2011-04-0530,590,80017.5418.0617.4518.0500:00:00
2011-04-0626,488,70018.2218.3018.1018.1300:00:00
2011-04-0729,136,80018.1618.2917.8418.1200:00:00
2011-04-0829,314,20018.2918.4717.7517.9200:00:00
2011-04-1143,312,20018.0618.1917.6517.7700:00:00
2011-04-1281,303,50016.9117.1016.5316.7000:00:00
2011-04-1340,155,80016.8716.9016.3816.5500:00:00
2011-04-1429,931,50016.6516.7416.4516.5500:00:00
2011-04-1517,778,80016.5816.6116.4416.5200:00:00
2011-04-1835,244,20016.3616.3715.8816.1300:00:00
2011-04-1923,767,30016.2116.4816.1616.4400:00:00
2011-04-2026,163,90016.7516.8016.6116.6400:00:00
2011-04-2123,754,10016.5817.0316.5516.9700:00:00
2011-04-2515,553,70016.9416.9816.6616.8900:00:00
2011-04-2618,292,00016.9417.0616.7617.0300:00:00
2011-04-2718,425,80017.1017.2016.7517.1800:00:00
2011-04-2817,830,50017.0917.2416.9717.0900:00:00
2011-04-2920,700,00017.0617.1216.7117.0000:00:00
2011-05-0227,367,70017.2717.4717.1817.2200:00:00
2011-05-0374,973,40017.1717.9617.1317.6700:00:00
2011-05-0452,904,60017.7517.7717.1417.4700:00:00
2011-05-0542,487,90017.1917.5116.8317.0100:00:00
2011-05-0627,168,70017.2917.3716.9717.1500:00:00
2011-05-0920,520,50017.1617.5817.0517.5300:00:00
2011-05-1017,803,60017.5217.6217.2717.5200:00:00
2011-05-1126,972,30017.4317.4717.0017.0500:00:00
2011-05-1221,910,40016.8917.2816.7517.1500:00:00
2011-05-1324,360,00017.0917.2016.8017.1000:00:00
2011-05-1617,865,80017.0017.2916.8516.9200:00:00
2011-05-1738,049,60016.8116.9416.2916.4500:00:00
2011-05-1817,585,40016.4916.7216.3216.6900:00:00
2011-05-1919,879,60016.7816.9516.5616.6700:00:00
2011-05-2024,787,40016.6116.6916.2616.2600:00:00
2011-05-2323,116,40015.9616.0915.8315.9800:00:00
2011-05-2420,715,50016.0816.3015.8716.1100:00:00
2011-05-2515,428,30016.0716.3716.0016.3300:00:00
2011-05-2617,943,40016.2116.4616.1016.3700:00:00
2011-05-2711,483,80016.4616.5516.4016.4800:00:00
2011-05-3118,600,60016.7316.8316.4816.8100:00:00
2011-06-0121,046,60016.6316.6716.0716.0900:00:00
2011-06-0219,689,10016.1716.4316.0316.2000:00:00
2011-06-0317,788,30015.8916.1015.7715.9200:00:00
2011-06-0616,488,40015.9215.9715.5515.6100:00:00
2011-06-0721,477,70015.7416.0315.6915.6900:00:00
2011-06-0821,042,40015.6015.7415.3315.4100:00:00
2011-06-0916,703,10015.4915.6215.3515.5000:00:00
2011-06-1019,188,30015.4215.6015.1715.2800:00:00
2011-06-1319,396,10015.2915.4414.9115.1000:00:00
2011-06-1417,340,80015.2215.5015.2115.4100:00:00
2011-06-1526,207,30015.1715.2714.8814.9600:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> 

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