Bookmark and Share

Last Minute: "Baird Reaffirms Hold Rating for Chipotle Mexican Grill, Inc. (CMG) - AppsforPCdaily" Mon, 18 Sep 2017 19:48:09 GMT    "Equifax suffered another data breach in March - Washington Post" Tue, 19 Sep 2017 01:26:14 GMT    "APNewsBreak: California wants millions to fund water project - ABC News" Mon, 18 Sep 2017 23:08:12 GMT   "Toys 'R' Us files for bankruptcy amid struggle to pay down billions in debt - Washington Post" Tue, 19 Sep 2017 07:34:18 GMT    "Northrop Grumman Announces Orbital ATK Buyout for $9.2B - Nasdaq" Mon, 18 Sep 2017 21:53:00 GMT    "Shares tap brakes, dollar reverses as Fed nears - Reuters" Tue, 19 Sep 2017 09:12:59 GMT    "Woman's post about Hobby Lobby's decor goes viral - WXIA-TV" Tue, 19 Sep 2017 08:07:16 GMT    "Cities Try Convincing Amazon They're Ready For Its New Headquarters - NPR" Mon, 18 Sep 2017 21:53:45 GMT    "Sneaker world shakeup: Adidas overtakes Jordan in the US - kgw.com" Tue, 19 Sep 2017 03:44:53 GMT    "Activist lifts Clariant stake, aiming to scuttle Huntsman deal - Reuters" Tue, 19 Sep 2017 08:32:37 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.26 (+0.58%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade44.91Last Trade Time2017-09-18 - 21:00
Variation+0.26 (+0.58%)Open44.80
High45.09Low44.66
Volume3,224,782Average Volume (3m)4,442,300
Yield1.25Bid / Ask44.94 x 400 - 46.00 x 100
Former Close44.6552 Week Range[20.00 - 45.22]
PER51.09%EPS0.88
Ex-Dividend Date2017-09-19Dividend Payment2017-09-19
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 2017-09-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-10-295,428,00030.4631.2930.1931.2900:00:00
2003-10-306,020,00031.7032.1531.6132.1500:00:00
2003-10-315,666,90032.4332.5431.5031.5700:00:00
2003-11-034,550,40031.6532.7031.5832.1900:00:00
2003-11-044,448,90032.4032.4031.8532.0300:00:00
2003-11-053,617,40032.1532.3231.5931.9600:00:00
2003-11-062,870,70032.0032.3031.7532.1900:00:00
2003-11-075,160,40032.4033.4232.3632.9700:00:00
2003-11-103,414,10033.1033.1431.9032.0700:00:00
2003-11-114,272,00032.0732.0731.2431.4200:00:00
2003-11-125,285,70031.4232.7431.2932.7100:00:00
2003-11-133,779,80032.6933.2332.3933.1300:00:00
2003-11-144,363,20033.3033.5032.1532.3700:00:00
2003-11-174,221,90032.3732.6531.7832.5900:00:00
2003-11-182,503,80032.5032.9032.2032.2500:00:00
2003-11-193,693,50032.2332.4831.9132.0700:00:00
2003-11-205,205,40032.0532.0531.2031.3700:00:00
2003-11-214,601,60031.5031.6631.1831.3600:00:00
2003-11-243,810,50032.2032.2131.3531.6800:00:00
2003-11-255,169,80031.5532.5231.5132.3400:00:00
2003-11-263,169,40032.5033.0032.4632.6100:00:00
2003-11-281,722,20032.6532.9732.6432.8100:00:00
2003-12-015,872,50033.0034.0032.6333.9300:00:00
2003-12-025,604,60033.9334.2533.8234.1500:00:00
2003-12-035,023,50034.3834.9134.1734.4700:00:00
2003-12-045,568,80034.3535.5034.3535.4500:00:00
2003-12-055,065,10035.4835.4934.7734.9800:00:00
2003-12-084,583,10034.9835.6434.8535.5200:00:00
2003-12-095,688,10035.6135.8834.8634.9600:00:00
2003-12-105,562,50034.8834.8933.5933.7300:00:00
2003-12-114,707,30033.7534.6633.6134.6500:00:00
2003-12-124,036,10034.7534.9034.6334.8300:00:00
2003-12-154,851,70035.6035.6934.9334.9400:00:00
2003-12-163,957,40035.0035.1534.5534.9800:00:00
2003-12-175,088,00034.9835.7634.7735.6100:00:00
2003-12-184,827,90035.8736.5035.6036.3800:00:00
2003-12-1911,649,40037.0037.9036.6237.3000:00:00
2003-12-225,185,90037.3037.9937.3037.7200:00:00
2003-12-233,675,30038.0038.1837.1037.3800:00:00
2003-12-241,863,50037.3937.5436.7837.0200:00:00
2003-12-261,022,40037.1037.6536.9937.4900:00:00
2003-12-299,722,50037.9038.9237.5038.9100:00:00
2003-12-304,111,40038.7038.9037.9538.1100:00:00
2003-12-313,318,30038.2538.5037.8538.0000:00:00
2004-01-025,167,90038.0038.4637.3537.5500:00:00
2004-01-058,436,40037.9038.8837.7538.7800:00:00
2004-01-066,421,20038.9039.4438.1138.4900:00:00
2004-01-076,953,70038.2038.3237.7538.2000:00:00
2004-01-087,764,30039.0039.2038.3038.6600:00:00
2004-01-0913,298,60037.2038.0836.5037.2500:00:00
2004-01-1210,520,50036.6036.8635.7335.9700:00:00
2004-01-1310,180,40035.9736.1534.8335.1500:00:00
2004-01-146,509,60035.2536.0535.1335.9600:00:00
2004-01-155,708,70036.1536.2135.1035.4700:00:00
2004-01-168,430,40035.7035.8034.5335.0400:00:00
2004-01-206,183,40035.3436.3035.1236.2200:00:00
2004-01-215,935,10036.3036.6035.6036.3000:00:00
2004-01-225,702,00036.2536.9336.1136.4300:00:00
2004-01-236,125,00036.5336.7935.3435.4000:00:00
2004-01-265,351,40035.4535.6935.0535.3500:00:00
2004-01-273,930,10035.7535.7535.1835.2600:00:00
2004-01-286,857,60035.2535.2633.6533.7800:00:00
2004-01-299,157,40034.4534.4632.6033.3000:00:00
2004-01-305,342,50033.6034.2533.0634.1800:00:00
2004-02-026,355,80034.2234.3033.3633.4800:00:00
2004-02-035,510,90033.7234.4533.5734.1000:00:00
2004-02-046,372,60033.6034.0133.3634.0000:00:00
2004-02-054,995,40033.9734.7633.7034.3700:00:00
2004-02-064,829,70034.3535.0834.3535.0700:00:00
2004-02-093,887,50035.2335.3534.8534.9400:00:00
2004-02-104,175,40035.4135.6635.0835.5400:00:00
2004-02-119,267,40036.5437.4536.2537.3900:00:00
2004-02-124,549,10037.1537.9336.8336.9000:00:00
2004-02-134,225,70037.0037.3736.6137.0100:00:00
2004-02-174,715,60037.4937.9337.4737.7500:00:00
2004-02-184,676,90038.0038.0537.5237.7900:00:00
2004-02-195,998,40037.9038.1537.4537.7400:00:00
2004-02-206,366,10037.6637.6736.5136.8300:00:00
2004-02-234,307,20037.2537.7337.0437.1800:00:00
2004-02-243,474,00037.1837.8537.0137.2600:00:00
2004-02-254,218,60037.2537.2536.6036.8100:00:00
2004-02-263,631,70036.5037.3536.4837.1700:00:00
2004-02-273,938,00036.6137.9036.6137.4700:00:00
2004-03-015,349,40037.6738.5837.6738.4000:00:00
2004-03-024,391,90038.0538.5837.7037.7100:00:00
2004-03-034,915,50037.3537.6136.8337.0200:00:00
2004-03-044,080,20037.0237.2436.6437.1000:00:00
2004-03-054,314,40037.0937.7036.9537.1700:00:00
2004-03-084,267,60037.1837.1836.4136.4200:00:00
2004-03-096,288,90036.2336.4535.4835.6500:00:00
2004-03-107,436,90035.4735.5434.0134.2000:00:00
2004-03-118,031,90034.2135.2034.1834.2700:00:00
2004-03-125,701,90034.9535.2434.6035.1200:00:00
2004-03-153,712,90035.0535.1234.1034.1100:00:00
2004-03-164,877,20034.6534.8533.9334.3700:00:00
2004-03-174,722,20034.4734.9934.4734.8700:00:00
2004-03-183,744,30034.7035.0534.5534.8100:00:00
2004-03-195,096,20034.8235.3934.7634.8600:00:00
2004-03-224,972,00034.7634.7733.9034.1300:00:00
2004-03-233,875,50034.4534.6833.7533.8300:00:00
2004-03-245,195,40033.6533.6532.6333.1200:00:00
2004-03-254,779,60033.6534.5333.3334.5000:00:00
2004-03-264,657,70034.6334.9334.5134.6400:00:00
2004-03-293,777,10034.8335.1734.5234.6300:00:00
2004-03-303,645,10034.7035.1434.5635.0500:00:00
2004-03-315,423,60035.3235.3534.5034.6900:00:00
2004-04-014,029,80034.6734.9734.5334.6300:00:00
2004-04-028,791,60034.9036.0034.8735.9000:00:00
2004-04-056,495,00036.1036.2535.7135.8900:00:00
2004-04-069,215,60036.4036.6035.9936.5000:00:00
2004-04-0715,983,80035.7035.9034.6034.6500:00:00
2004-04-089,029,60034.9834.9833.6233.8600:00:00
2004-04-125,498,60033.9034.5433.9034.2600:00:00
2004-04-136,406,50034.4634.5733.2733.4300:00:00
2004-04-146,780,40033.4333.6332.8633.0200:00:00
2004-04-157,057,00033.0033.4432.4433.0000:00:00
2004-04-166,112,40033.3034.0433.2333.9900:00:00
2004-04-194,990,50034.0234.1533.2033.6800:00:00
2004-04-205,223,60033.6833.9933.0833.0800:00:00
2004-04-2113,931,60032.8532.8631.2731.7400:00:00
2004-04-227,666,90032.1033.4731.7633.1100:00:00
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