AAIAlcoa Inc (USA CUFS)09/16/2024
LAST:

 48.89		CHANGE:
 2.71		OPEN:
48.08		HIGH:
48.96		ASK:
48.97		VOLUME:
215,907
CHANGE(%):
5.87		PREV:
46.18		LOW:
48.05		BID:
48.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/16/2448.0848.9648.0548.89215,9070
09/13/2446.0246.3345.9646.18124,2120
09/12/2444.2844.8644.2644.86166,9060
09/11/2442.5642.6142.2642.55180,5500
09/10/2443.3943.8642.9443.1070,2330
09/09/2443.0043.0042.5442.6255,1380
09/06/2444.9945.2144.2544.25161,3380
09/05/2445.6145.7645.0545.35252,1890
09/04/2446.0446.8744.9345.01123,0060
09/03/2447.4347.4647.1847.2483,4670
FUNDAMENTALS
Sector:Materials
Industry:Regional Airlines
52wk range:11.80 - 15.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 16, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,592-920.52
DJI41,6222280.55
SP5005,63370.13
DAX18,633-660.35
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,422530.31