Sorry!! The article you are trying to read is not available now.
Alcoa (NY: AA)
7.330 USD  -0.210 (-2.79%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 7.360 7.550 7.120 7.330 31,920,761 -0.21(-2.79%)
Feb 10, 2016 7.900 7.910 7.450 7.540 27,192,156 -0.27(-3.46%)
Feb 09, 2016 7.720 7.945 7.580 7.810 27,177,676 -0.09(-1.14%)
Feb 08, 2016 7.730 8.420 7.710 7.900 39,529,156 -0.22(-2.71%)
Feb 05, 2016 8.140 8.500 7.890 8.120 42,947,470 -0.19(-2.29%)
Feb 04, 2016 7.640 8.450 7.630 8.310 53,782,034 +0.76(+10.07%)
Feb 03, 2016 7.060 7.570 6.850 7.550 33,964,008 +0.58(+8.32%)
Feb 02, 2016 7.020 7.070 6.910 6.970 22,161,254 -0.24(-3.33%)
Feb 01, 2016 7.380 7.380 7.110 7.210 26,538,783 -0.08(-1.10%)
Jan 29, 2016 6.980 7.290 6.980 7.290 35,772,399 +0.29(+4.14%)
Jan 28, 2016 7.170 7.190 6.820 7.000 26,876,958 +0.04(+0.57%)
Jan 27, 2016 7.060 7.280 6.920 6.960 34,529,441 -0.18(-2.52%)
Jan 26, 2016 6.890 7.180 6.765 7.140 36,492,583 +0.34(+5.00%)
Jan 25, 2016 6.810 7.000 6.760 6.800 34,000,465 -0.07(-1.02%)
Jan 22, 2016 7.290 7.420 6.830 6.870 34,384,329 -0.22(-3.10%)
Jan 21, 2016 6.740 7.260 6.715 7.090 47,622,985 +0.35(+5.19%)
Jan 20, 2016 6.805 6.140 6.740 67,533,476 +0.00(+0.00%)
Jan 19, 2016 6.980 7.020 6.560 6.740 51,922,520 -0.16(-2.32%)
Jan 15, 2016 6.900 6.900 6.900 0 -0.34(-4.70%)
Jan 14, 2016 7.090 7.370 6.850 7.240 44,283,309 +0.11(+1.54%)
Jan 13, 2016 7.320 7.440 7.080 7.130 45,688,071 -0.15(-2.06%)
Jan 12, 2016 8.010 8.020 7.100 7.280 91,351,308 -0.72(-9.00%)
Jan 11, 2016 8.290 8.290 7.900 8.000 47,666,913 -0.07(-0.87%)
Jan 08, 2016 8.520 8.560 8.020 8.070 41,731,857 -0.20(-2.42%)
Jan 07, 2016 8.390 8.510 8.230 8.270 34,059,070 -0.34(-3.95%)
Jan 06, 2016 9.000 9.020 8.550 8.610 55,192,985 -0.66(-7.12%)
Jan 05, 2016 9.720 9.770 9.160 9.270 39,280,535 -0.44(-4.53%)
Jan 04, 2016 9.520 9.800 9.450 9.710 37,917,920 -0.16(-1.62%)
Dec 31, 2015 9.870 9.870 9.870 0 -0.09(-0.90%)
Dec 30, 2015 9.940 10.03 9.850 9.960 23,520,438 -0.17(-1.68%)
Dec 29, 2015 10.11 10.27 10.00 10.13 13,433,902 +0.15(+1.50%)
Dec 28, 2015 10.00 10.01 9.810 9.980 15,608,430 -0.14(-1.38%)
Dec 24, 2015 10.12 10.12 10.12 0 -0.07(-0.69%)
Dec 23, 2015 9.700 10.22 9.680 10.19 39,055,877 +0.63(+6.59%)
Dec 22, 2015 9.350 9.570 9.260 9.560 19,474,104 +0.24(+2.58%)
Dec 21, 2015 9.350 9.425 9.230 9.320 24,985,532 +0.09(+0.98%)
Dec 18, 2015 9.160 9.410 9.130 9.230 32,459,694 +0.08(+0.87%)
Dec 17, 2015 9.200 9.245 9.035 9.150 21,600,364 -0.09(-0.97%)
Dec 16, 2015 9.230 9.270 9.070 9.240 25,542,980 +0.12(+1.32%)
Dec 15, 2015 9.100 9.340 9.080 9.120 27,930,705 +0.12(+1.33%)
Dec 14, 2015 8.840 9.050 8.680 9.000 36,684,143 +0.14(+1.58%)
Dec 11, 2015 8.980 9.020 8.760 8.860 31,180,184 -0.31(-3.38%)
Dec 10, 2015 8.790 9.340 8.740 9.170 36,464,539 +0.43(+4.92%)
Dec 09, 2015 8.630 8.790 8.500 8.740 28,185,815 +0.22(+2.58%)
Dec 08, 2015 8.810 8.820 8.500 8.520 48,871,639 -0.52(-5.75%)
Dec 07, 2015 9.460 9.470 8.950 9.040 37,438,221 -0.30(-3.21%)
Dec 04, 2015 9.030 9.375 9.000 9.340 29,518,708 +0.35(+3.89%)
Dec 03, 2015 9.360 9.400 8.910 8.990 23,319,585 -0.36(-3.85%)
Dec 02, 2015 9.420 9.575 9.310 9.350 25,571,353 -0.13(-1.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE