Stock Quote for NYSE, AA

ALCOA INC

11/20/09 17:53

LAST: 13.13	CHANGE: 0.09	OPEN: 13.04	HIGH: 13.15	ASK: 31.61	VOLUME: 22,296,111
LAST: 13.13	CHANGE(%): 0.68	PREV: 13.22	LOW: 12.92	BID: 31.09	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.04	13.15	12.92	13.13	22,296,111
11/19/09	13.52	13.54	13.08	13.22	31,789,300
11/18/09	13.76	13.80	13.56	13.76	20,630,000
11/17/09	13.46	13.77	13.32	13.76	23,417,800
11/16/09	13.36	13.73	13.36	13.61	23,195,200
11/13/09	13.22	13.29	13.01	13.18	17,442,500
11/12/09	13.33	13.65	13.15	13.20	22,362,700
11/11/09	13.68	13.77	13.35	13.43	21,273,100
11/10/09	13.27	13.58	13.16	13.47	25,344,800
11/09/09	13.13	13.37	13.11	13.34	20,809,600
11/06/09	12.71	13.10	12.63	12.89	19,764,300
11/05/09	12.66	12.90	12.61	12.89	18,639,300
11/04/09	12.99	13.12	12.49	12.51	31,358,200
11/03/09	12.11	12.85	12.06	12.66	33,597,300
11/02/09	12.54	12.83	12.10	12.48	31,271,800
10/30/09	12.90	12.92	12.17	12.42	46,134,000
10/29/09	12.25	13.04	12.23	13.00	44,516,000
10/28/09	12.75	12.77	11.89	11.93	53,606,200
10/27/09	13.30	13.38	12.78	12.81	29,908,000
10/26/09	13.78	14.00	13.21	13.28	30,938,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist