Stock Quote for NYSE, AA

ALCOA INC

11/06/09 17:57

LAST: 12.89	CHANGE: 0.00	OPEN: 12.71	HIGH: 13.10	ASK: 31.61	VOLUME: 19,725,316
LAST: 12.89	CHANGE(%): 0.00	PREV: 12.89	LOW: 12.63	BID: 31.09	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	14.16	14.23	13.66	13.73	28,930,700
10/22/09	13.85	14.15	13.70	14.04	24,502,700
10/21/09	13.73	14.17	13.68	13.82	31,683,100
10/20/09	14.20	14.23	13.65	13.79	36,610,600
10/19/09	14.12	14.20	14.01	14.07	21,570,400
10/16/09	14.28	14.28	14.00	14.04	29,661,600
10/15/09	14.21	14.38	14.08	14.36	27,938,700
10/14/09	14.36	14.38	14.21	14.32	28,920,100
10/13/09	14.31	14.37	14.00	14.11	31,638,200
10/12/09	14.35	14.46	14.20	14.25	27,149,000

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