The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alcoa

  • AA
  • NYSE
  • Mining
  • Latest 13.42
  • Currency US$
  • Change 0.37
  • Percent Change 2.835 %
  • Volume 36,848,820
  • Wed Apr 16, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.42 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 13.44 13.08 13.11 13.42 36,848,820
Apr 15 13.08 12.71 12.81 13.05 32,267,905
Apr 14 12.92 12.50 12.54 12.86 29,677,673
Apr 11 12.61 12.34 12.53 12.54 45,114,218
Apr 10 13.04 12.68 13.00 12.70 26,673,306
Apr 9 13.16 12.83 13.07 13.00 49,893,418
Apr 8 12.79 12.37 12.52 12.53 29,567,887
Apr 7 12.80 12.36 12.64 12.47 30,419,726
Apr 4 13.07 12.61 12.81 12.63 16,405,316
Apr 3 12.89 12.69 12.83 12.74 21,121,360
Apr 2 12.90 12.71 12.80 12.85 26,482,281
Apr 1 13.18 12.79 12.95 13.04 24,500,666
Mar 31 12.97 12.51 12.52 12.87 39,758,290
Mar 28 12.75 12.40 12.68 12.48 33,590,396
Mar 27 12.68 12.12 12.19 12.59 50,546,097
Mar 26 12.14 11.85 12.11 11.86 14,684,348
Mar 25 12.20 12.01 12.06 12.02 21,037,497
Mar 24 12.23 11.94 12.06 12.01 28,893,042
Mar 21 12.10 11.94 12.07 12.01 32,421,446
Mar 20 11.99 11.72 11.80 11.91 17,139,941
Mar 19 12.02 11.76 12.01 11.84 15,953,216
Mar 18 12.03 11.84 11.92 12.00 10,005,813
Mar 17 12.05 11.84 11.90 11.90 12,147,955
Mar 14 11.95 11.61 11.92 11.84 22,921,188
Mar 13 12.23 11.78 12.20 11.86 20,357,360
Mar 12 12.38 12.05 12.07 12.17 19,304,097
Mar 11 12.36 11.92 11.99 12.19 32,345,673
Mar 10 12.03 11.71 12.02 11.94 25,200,641
Mar 7 12.22 11.87 12.09 12.16 34,239,182
Mar 6 12.36 12.05 12.19 12.06 39,728,590