Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+2.41 (+1.08%) Alcoa Inc. Common - [Ticker: AA]Chart Alcoa Inc. Common  News Alcoa Inc. Common  Download Historical Prices for Metastock Alcoa Inc. Common and Others  Technical Analysis Alcoa Inc. Common  
Last Trade33.60Last Trade Time2018-11-28 - 00:00:00
Variation+2.41 (+1.08%)Open31.35
High34.17Low30.96
Volume5,636,661Average Volume (3m)0
YieldBid / Ask47.65 x 400 - 47.66 x 200
Former Close31.1952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2015-11-1326,062,8007.858.067.827.9900:00:00
2015-11-1633,638,8007.978.327.968.2900:00:00
2015-11-1734,652,2008.338.468.248.2700:00:00
2015-11-1823,677,5008.318.418.228.4100:00:00
2015-11-1932,449,5008.518.788.508.7600:00:00
2015-11-2024,898,4008.818.908.598.6900:00:00
2015-11-279,841,1009.329.469.309.3200:00:00
2015-12-0125,541,5009.469.609.419.4800:00:00
2015-12-0225,541,5009.429.579.319.3500:00:00
2015-12-0429,513,4009.039.389.009.3400:00:00
2015-12-0848,825,4008.818.828.508.5200:00:00
2015-12-0928,182,7008.638.798.508.7400:00:00
2015-12-1036,458,4008.799.348.749.1700:00:00
2015-12-1131,018,2008.989.028.758.8600:00:00
2015-12-1721,587,6009.209.249.049.1500:00:00
2015-12-1831,777,2009.169.419.139.2300:00:00
2015-12-2219,438,8009.359.579.269.5600:00:00
2015-12-2338,986,2009.7010.229.6810.1900:00:00
2015-12-2411,793,70010.1610.2310.0810.1200:00:00
2015-12-2913,428,70010.1110.2710.0010.1300:00:00
2015-12-3014,012,8009.9410.039.859.9600:00:00
2015-12-3113,345,2009.879.989.819.8700:00:00
2016-01-1146,627,7008.298.297.908.0000:00:00
2016-01-1291,230,3008.018.027.107.2800:00:00
2016-01-1345,597,2007.327.447.087.1300:00:00
2016-01-1444,239,1007.097.376.857.2400:00:00
2016-01-1552,238,4006.947.026.776.9000:00:00
2016-01-1951,782,5006.987.026.566.7400:00:00
2016-01-2067,048,9006.746.816.146.7400:00:00
2016-01-2147,555,9006.747.266.717.0900:00:00
2016-01-2234,264,1007.297.426.836.8700:00:00
2016-01-2522,660,5006.817.006.766.8000:00:00
2016-02-0222,162,9007.027.076.916.9700:00:00
2016-02-0333,790,0007.067.576.857.5500:00:00
2016-02-0453,494,5007.648.457.638.3100:00:00
2016-02-0542,783,4008.148.507.888.1200:00:00
2016-02-0926,451,5007.727.957.587.8100:00:00
2016-02-1027,036,0007.907.917.457.5400:00:00
2016-02-1131,846,3007.367.557.117.3300:00:00
2016-02-1930,882,2008.038.097.847.8700:00:00
2016-02-2254,926,4008.048.938.048.9100:00:00
2016-02-2326,334,7008.758.778.518.5300:00:00
2016-02-2430,995,2008.268.798.258.7600:00:00
2016-02-2920,952,1008.959.118.858.9300:00:00
2016-03-0116,203,3009.129.208.929.1100:00:00
2016-03-0248,764,6009.159.709.109.6200:00:00
2016-03-0335,492,9009.409.709.179.4700:00:00
2016-03-0440,736,7009.5910.049.429.5700:00:00
2016-03-0741,542,4009.6610.079.6110.0400:00:00
2016-03-0837,791,0009.779.909.299.3300:00:00
2016-03-0921,765,9009.439.529.129.4200:00:00
2016-03-1024,924,3009.389.639.229.5900:00:00
2016-03-1123,346,4009.719.859.459.5200:00:00
2016-03-1421,664,2009.419.809.369.6700:00:00
2016-03-1739,227,2009.8610.009.739.9400:00:00
2016-03-1833,522,40010.0010.229.8010.0300:00:00
2016-03-2119,085,0009.9410.049.719.8900:00:00
2016-03-2219,823,6009.769.969.689.8500:00:00
2016-03-2325,371,4009.699.809.259.3200:00:00
2016-03-2420,720,1009.189.619.049.5700:00:00
2016-03-2816,042,9009.679.849.479.7000:00:00
2016-04-0419,943,9009.589.779.379.4000:00:00
2016-04-1266,752,6009.349.509.169.4800:00:00
2016-04-1348,707,6009.5910.079.529.7900:00:00
2016-04-1431,364,0009.8910.149.7610.0100:00:00
2016-04-1526,926,4009.9810.159.9410.0100:00:00
2016-04-1820,994,2009.8110.139.7810.0900:00:00
2016-04-2030,319,50010.5010.7410.2710.5900:00:00
2016-04-2123,528,90010.6810.7110.3510.4200:00:00
2016-04-2519,370,30010.3110.3510.1010.1600:00:00
2016-04-2826,729,20011.2211.3811.1011.1500:00:00
2016-04-2941,592,90011.2811.5011.0711.1700:00:00
2016-05-0933,775,0009.869.869.449.4600:00:00
2016-05-1019,780,9009.569.689.329.6700:00:00
2016-05-1115,949,2009.699.799.549.5400:00:00
2016-05-1619,823,1009.309.479.249.2800:00:00
2016-05-2320,358,1009.289.369.139.2800:00:00
2016-06-0320,737,8009.449.579.289.5200:00:00
2016-06-0615,295,4009.639.869.639.8400:00:00
2016-06-0710,574,1009.799.859.749.7900:00:00
2016-06-0816,033,1009.9810.079.889.8900:00:00
2016-06-1422,915,2009.299.379.019.1000:00:00
2016-06-1517,744,1009.269.599.219.4500:00:00
2016-06-1613,606,9009.289.419.159.3900:00:00
2016-06-1729,111,9009.459.659.419.5800:00:00
2016-06-2113,627,9009.739.909.679.8600:00:00
2016-06-2219,495,9009.9210.159.859.8900:00:00
2016-06-2320,471,80010.0810.179.9810.1500:00:00
2016-06-2433,748,3009.569.749.359.3800:00:00
2016-06-2721,866,3009.289.308.959.1000:00:00
2016-06-2818,110,9009.359.389.199.3300:00:00
2016-06-2937,131,6009.519.529.019.1000:00:00
2016-07-0516,303,9009.469.499.179.2600:00:00
2016-07-0624,502,2009.169.259.039.1900:00:00
2016-07-0722,166,1009.269.459.259.3400:00:00
2016-07-0825,657,8009.459.889.449.8200:00:00
2016-07-1135,819,7009.9610.189.8710.1400:00:00
2016-07-1253,323,50010.7010.8010.4310.6900:00:00
2016-07-1324,156,00010.7410.7810.5410.7100:00:00
2016-07-1522,982,50010.7210.9610.7110.9200:00:00
2016-07-1816,297,80010.8210.9410.7210.9200:00:00
2016-07-1914,316,20010.7310.7810.6210.6300:00:00
2016-07-2016,291,00010.5110.6310.3510.6100:00:00
2016-07-2115,042,60010.6710.8610.5310.6000:00:00
2016-07-2210,180,00010.5810.6610.4910.5700:00:00
2016-07-2513,835,60010.5410.5510.4010.4900:00:00
2016-07-2813,785,00010.6710.7310.4910.6800:00:00
2016-07-2916,396,10010.6110.6510.4210.6200:00:00
2016-08-0213,672,40010.5510.5710.2510.3200:00:00
2016-08-0313,495,30010.3010.4510.2010.4100:00:00
2016-08-089,495,30010.5010.6010.4110.4500:00:00
2016-08-119,894,10010.3510.4410.3010.4200:00:00
2016-08-1213,832,20010.3710.4010.1210.1700:00:00
2016-08-1513,191,90010.2510.5810.2310.5200:00:00
2016-08-1613,826,00010.5710.5810.2910.2900:00:00
2016-08-1710,831,90010.3310.4010.2310.3600:00:00
2016-08-229,205,70010.2010.3510.1610.3200:00:00
2016-08-2913,587,50010.0110.2610.0010.2600:00:00
2016-09-1221,627,5009.529.809.439.7800:00:00
2016-09-2215,318,0009.809.969.759.7800:00:00
2016-09-2312,113,6009.749.899.709.7600:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources