Bookmark and Share

Last Minute: "SAP Wants To Help Companies Get a Better Picture of You - Fortune" Mon, 25 Sep 2017 08:25:13 GMT    "400 college professors say consumers should be able to sue Equifax and other financial institutions - MarketWatch" Mon, 25 Sep 2017 04:01:04 GMT    "Interactive Brokers Group, Inc. (NASDAQ:IBKR) CFO Paul Jonathan Brody Sells 11310 Shares - Dispatch Tribunal" Sun, 24 Sep 2017 15:32:17 GMT    "Uber using aggressive tactics, says Sadiq Khan - BBC News" Mon, 25 Sep 2017 08:33:08 GMT    "Shandong Weigao to Buy Argon in China's Latest US Health Deal - Bloomberg" Sun, 24 Sep 2017 17:20:55 GMT   "Mark Zuckerberg Can't Stop You From Reading This Because The Algorithms Have Already Won - BuzzFeed News" Mon, 25 Sep 2017 00:18:36 GMT    "The British chip designer that Apple killed might soon be bought by a Chinese-backed fund - Quartz" Mon, 25 Sep 2017 06:14:30 GMT    "ABB Bolsters US Business With $2.6 Billion GE Unit Deal - Bloomberg" Mon, 25 Sep 2017 07:33:48 GMT    "Trump Expands Travel Ban to Restrict Visitors from 8 Countries Indefinitely - New York Magazine" Mon, 25 Sep 2017 05:03:49 GMT    "German Business Optimism Drops as Economy Nears Peak Growth - Bloomberg" Mon, 25 Sep 2017 09:16:47 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 / Ask40.22 x 100 - 46.78 x 300
Former Close46.2552 Week Range[20.00 - 47.95]
PER51.63%EPS0.88
Ex-Dividend Date2017-09-25Dividend Payment2017-09-25
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 2017-09-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-12-032,687,30038.6038.6137.2537.8500:00:00
2001-12-043,131,30037.9038.1437.3038.1000:00:00
2001-12-055,308,10038.6040.5038.4339.9500:00:00
2001-12-064,231,70040.0040.0639.2739.5500:00:00
2001-12-072,395,20039.5639.5638.5838.8500:00:00
2001-12-101,890,70038.9539.0738.0338.5100:00:00
2001-12-112,494,50038.2638.7737.7538.5300:00:00
2001-12-123,209,50038.9038.9137.1137.8200:00:00
2001-12-133,686,30037.8337.8336.0836.2700:00:00
2001-12-143,015,30036.4037.2535.5637.0200:00:00
2001-12-173,454,70037.1837.5736.2536.5100:00:00
2001-12-183,449,50036.9537.7036.8537.6600:00:00
2001-12-1912,518,10034.3036.5934.2535.3800:00:00
2001-12-204,141,20035.3835.6534.5234.9200:00:00
2001-12-216,273,50035.0035.0634.0034.2100:00:00
2001-12-241,344,80034.3134.9734.1034.4400:00:00
2001-12-262,395,20034.4435.4834.4435.1500:00:00
2001-12-272,472,50035.1635.8535.1535.4500:00:00
2001-12-282,347,40035.9036.4535.7636.1500:00:00
2001-12-312,018,90036.2036.3035.5535.5500:00:00
2002-01-022,593,50035.9035.9135.3535.6800:00:00
2002-01-033,440,50035.9336.4435.7536.1400:00:00
2002-01-044,356,50036.7537.8436.5037.3000:00:00
2002-01-074,685,70037.8038.5837.7738.1600:00:00
2002-01-083,986,30038.5038.5037.1037.3400:00:00
2002-01-093,876,70037.2938.0736.2936.5000:00:00
2002-01-103,474,50036.7536.7535.9035.9000:00:00
2002-01-113,997,80035.9836.4735.6035.6500:00:00
2002-01-143,671,10035.0135.5334.9135.0000:00:00
2002-01-154,125,60034.8035.7534.5234.5200:00:00
2002-01-163,273,80034.6234.8533.6033.6000:00:00
2002-01-173,494,10034.0834.1933.3433.7700:00:00
2002-01-183,810,40033.9934.0233.6033.7000:00:00
2002-01-224,333,50034.0134.3533.8333.9500:00:00
2002-01-236,378,60034.6535.3534.6035.0000:00:00
2002-01-244,615,90035.5035.8035.0035.2200:00:00
2002-01-253,088,70035.0036.1634.9135.5300:00:00
2002-01-282,705,90035.9036.4535.7835.8000:00:00
2002-01-293,004,40035.6036.3234.7534.7600:00:00
2002-01-305,174,70034.9035.1533.7534.2500:00:00
2002-01-314,882,70034.6136.0034.2735.8500:00:00
2002-02-013,443,80035.8535.9034.9635.1500:00:00
2002-02-044,350,00035.1535.1533.6433.8100:00:00
2002-02-053,614,10033.9834.7533.3933.4400:00:00
2002-02-063,981,10033.7534.7033.4533.6900:00:00
2002-02-072,780,50034.0234.4033.5333.5500:00:00
2002-02-083,294,90033.8034.4833.6634.4200:00:00
2002-02-113,249,00034.1536.0034.0535.7300:00:00
2002-02-122,548,80035.5136.0835.1135.5100:00:00
2002-02-132,998,40035.9036.6935.6536.2900:00:00
2002-02-143,522,60036.8436.8635.9036.2400:00:00
2002-02-153,438,00036.6037.4636.2836.4000:00:00
2002-02-192,822,70036.5536.6135.2535.2500:00:00
2002-02-203,639,50035.9036.8835.8536.6100:00:00
2002-02-215,444,80036.9538.0036.8037.4800:00:00
2002-02-224,461,60037.4938.5037.0937.8000:00:00
2002-02-254,639,50037.8038.3737.5638.0300:00:00
2002-02-263,716,20038.0338.1037.1737.5000:00:00
2002-02-274,593,90037.7038.5137.5937.8500:00:00
2002-02-285,268,80037.9538.3037.5637.5700:00:00
2002-03-014,788,70037.3237.9236.5837.9200:00:00
2002-03-045,196,40037.9939.7037.9639.5600:00:00
2002-03-054,101,00039.5539.5538.3538.4300:00:00
2002-03-063,435,00038.3139.7038.3139.4400:00:00
2002-03-073,847,80039.6039.6338.6239.2800:00:00
2002-03-086,247,50039.5039.7537.8038.2800:00:00
2002-03-114,195,80038.4538.4937.8538.2500:00:00
2002-03-123,316,70038.0039.2537.7838.9200:00:00
2002-03-133,241,40038.5038.8538.2538.3500:00:00
2002-03-142,650,70038.3038.9038.1138.4900:00:00
2002-03-154,394,80038.6539.0838.3339.0300:00:00
2002-03-182,435,10039.2839.5038.5138.9900:00:00
2002-03-193,275,70039.2039.3038.5038.7900:00:00
2002-03-202,493,30038.7538.7638.2038.2500:00:00
2002-03-213,037,60038.2038.2537.3037.7400:00:00
2002-03-224,372,90037.7437.8136.6037.0600:00:00
2002-03-252,645,70037.3037.5936.7036.7500:00:00
2002-03-263,807,10036.7537.9536.7037.8400:00:00
2002-03-273,065,80037.9538.1037.5937.7900:00:00
2002-03-282,689,90037.9738.1237.7437.7400:00:00
2002-04-012,135,80037.7437.8136.9037.6400:00:00
2002-04-023,212,70037.5338.0137.1837.9100:00:00
2002-04-033,714,10038.0038.1636.9537.2500:00:00
2002-04-044,196,00036.6236.9936.0536.8800:00:00
2002-04-054,784,60037.3038.1037.2938.0000:00:00
2002-04-083,091,10037.1737.9436.8737.8600:00:00
2002-04-092,915,30037.8537.8837.1137.3800:00:00
2002-04-103,347,70037.4438.5537.4138.3500:00:00
2002-04-113,435,10038.3539.0937.3538.0000:00:00
2002-04-122,510,60038.0538.2937.2637.3300:00:00
2002-04-154,362,00037.1237.1636.7136.7100:00:00
2002-04-163,657,50037.5037.7437.1837.5800:00:00
2002-04-173,357,80038.0038.0037.3037.6600:00:00
2002-04-183,176,20037.5537.7837.1237.4400:00:00
2002-04-192,743,20037.7037.7837.2137.4800:00:00
2002-04-223,829,00037.4037.4135.5535.7100:00:00
2002-04-233,680,90035.7135.9635.3735.6800:00:00
2002-04-243,682,00035.7035.9034.6434.9900:00:00
2002-04-254,697,60034.2834.9534.0234.9200:00:00
2002-04-262,850,30035.0035.3134.4534.6400:00:00
2002-04-294,048,00034.5534.6433.3833.9000:00:00
2002-04-305,374,10033.2034.2433.2034.0300:00:00
2002-05-013,938,60034.0034.6533.2134.0000:00:00
2002-05-022,765,50034.0034.4533.7034.4300:00:00
2002-05-033,289,10034.4334.8534.1934.6700:00:00
2002-05-062,800,40034.6834.7533.8734.1000:00:00
2002-05-073,360,90034.1034.7334.0334.4300:00:00
2002-05-083,636,90035.3535.5534.9235.0000:00:00
2002-05-092,148,30035.0035.3534.8134.9000:00:00
2002-05-101,960,40035.0535.2334.8434.9900:00:00
2002-05-132,113,70035.1435.4434.6035.3500:00:00
2002-05-142,571,40035.7536.4035.6036.2500:00:00
2002-05-153,368,30036.2536.8535.9636.0700:00:00
2002-05-162,583,00036.2336.5035.7835.8500:00:00
2002-05-173,267,00035.8535.8535.1935.6600:00:00
2002-05-203,033,50035.5035.5035.1035.3800:00:00
2002-05-213,058,70035.3935.7935.2435.6000:00:00
2002-05-222,122,70035.6035.6035.0535.4500:00:00
2002-05-232,253,20035.7036.0935.4635.9000:00:00
2002-05-241,666,60035.9535.9935.5535.5800:00:00
2002-05-281,801,60035.9435.9435.1035.4000:00:00
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