Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.87	34.00	32.77	32.82	5,385,894	-0.77(-2.29%)
Apr 27, 2017	34.78	34.93	33.23	33.59	15,184,661	-1.88(-5.30%)
Apr 26, 2017	35.03	36.19	34.88	35.46	7,737,054	-0.04(-0.11%)
Apr 25, 2017	33.30	35.56	33.30	35.50	11,514,962	+3.09(+9.55%)
Apr 24, 2017	31.37	32.53	31.28	32.41	8,113,734	+1.57(+5.08%)
Apr 21, 2017	31.33	31.67	30.79	30.84	5,184,315	-0.33(-1.06%)
Apr 20, 2017	31.03	31.43	30.61	31.17	5,580,871	+0.72(+2.36%)
Apr 19, 2017	31.31	31.56	30.43	30.45	2,534,151	-0.45(-1.45%)
Apr 18, 2017	29.95	31.49	29.63	30.90	5,158,542	+0.44(+1.44%)
Apr 17, 2017	30.33	30.93	30.13	30.46	4,211,773	+0.31(+1.03%)
Apr 13, 2017	31.24	31.58	30.15	30.15	6,314,265	-1.03(-3.31%)
Apr 12, 2017	32.94	33.36	31.16	31.18	7,813,076	-2.28(-6.80%)
Apr 11, 2017	32.66	33.53	32.25	33.46	3,230,008	+0.71(+2.17%)
Apr 10, 2017	32.75	32.87	32.30	32.75	2,646,169	-0.07(-0.21%)
Apr 07, 2017	32.35	33.21	32.25	32.82	3,776,365	+0.08(+0.24%)
Apr 06, 2017	32.93	33.23	32.29	32.74	3,727,776	-0.19(-0.59%)
Apr 05, 2017	33.85	34.14	32.84	32.93	4,128,521	-0.37(-1.11%)
Apr 04, 2017	33.11	33.57	32.91	33.30	2,360,970	+0.01(+0.03%)
Apr 03, 2017	33.68	34.05	32.59	33.29	4,321,691	-0.18(-0.52%)
Mar 31, 2017	33.14	33.80	32.69	33.47	5,332,807	+0.89(+2.72%)
Mar 30, 2017	32.25	34.19	32.07	32.58	7,320,839	+0.56(+1.76%)
Mar 29, 2017	32.02	32.39	31.84	32.02	2,684,497	-0.01(-0.03%)
Mar 28, 2017	31.62	32.73	31.57	32.03	4,152,099	+0.44(+1.39%)
Mar 27, 2017	30.88	31.67	30.44	31.59	3,756,189	-0.09(-0.28%)
Mar 24, 2017	32.70	32.94	31.49	31.68	4,225,389	-0.73(-2.25%)
Mar 23, 2017	32.51	32.78	32.21	32.41	3,157,485	-0.37(-1.13%)
Mar 22, 2017	32.45	33.23	32.12	32.78	2,958,427	+0.46(+1.41%)
Mar 21, 2017	33.95	34.30	32.27	32.32	4,665,660	-1.63(-4.81%)
Mar 20, 2017	33.95	34.40	33.18	33.95	2,763,691	-0.07(-0.20%)
Mar 17, 2017	34.61	35.01	34.00	34.02	3,934,510	-0.40(-1.16%)
Mar 16, 2017	34.69	35.02	34.03	34.42	3,745,704	+0.23(+0.68%)
Mar 15, 2017	33.47	34.33	33.03	34.19	3,857,853	+0.92(+2.78%)
Mar 14, 2017	33.52	33.64	32.86	33.26	3,199,336	-0.50(-1.47%)
Mar 13, 2017	34.26	34.56	33.59	33.76	2,560,774	+0.17(+0.49%)
Mar 10, 2017	34.93	35.03	33.31	33.59	4,165,154	-0.81(-2.35%)
Mar 09, 2017	35.09	35.56	33.95	34.40	4,960,547	-0.61(-1.75%)
Mar 08, 2017	34.93	35.82	34.93	35.02	4,610,374	+0.18(+0.53%)
Mar 07, 2017	35.81	35.89	34.78	34.83	3,857,081	-1.10(-3.06%)
Mar 06, 2017	35.80	36.47	34.83	35.93	5,924,453	+0.54(+1.51%)
Mar 03, 2017	35.08	35.89	34.78	35.39	3,328,175	+0.52(+1.48%)
Mar 02, 2017	36.62	37.14	34.86	34.88	5,240,303	-2.08(-5.63%)
Mar 01, 2017	34.96	37.12	34.88	36.96	10,853,839	+3.31(+9.83%)
Feb 28, 2017	33.79	34.37	33.47	33.65	4,146,382	-0.18(-0.55%)
Feb 27, 2017	33.59	34.42	33.26	33.84	4,006,716	+0.29(+0.87%)
Feb 24, 2017	32.89	33.70	32.45	33.55	5,924,258	+0.16(+0.47%)
Feb 23, 2017	35.86	35.88	33.33	33.39	7,333,341	-2.22(-6.23%)
Feb 22, 2017	35.41	35.72	35.23	35.61	2,659,747	-0.11(-0.30%)
Feb 21, 2017	35.33	36.01	35.25	35.72	3,486,605	+0.49(+1.38%)
Feb 17, 2017		35.23	35.23	35.23	0	-0.24(-0.69%)
Feb 16, 2017	36.80	36.81	35.37	35.47	7,234,903	-1.37(-3.72%)
Feb 15, 2017	37.21	37.26	36.71	36.84	11,807,619	-0.67(-1.79%)
Feb 14, 2017	37.53	38.19	37.15	37.52	3,857,310	+0.08(+0.21%)
Feb 13, 2017	37.74	38.70	37.41	37.44	5,515,410	+0.18(+0.47%)
Feb 10, 2017	36.89	37.50	36.49	37.26	3,730,125	+0.86(+2.35%)
Feb 09, 2017	36.40	36.73	35.99	36.41	3,486,543	-0.12(-0.32%)
Feb 08, 2017	36.90	37.46	36.11	36.52	3,206,648	-0.42(-1.13%)
Feb 07, 2017	37.01	37.21	36.30	36.94	3,360,802	+0.21(+0.58%)
Feb 06, 2017	35.90	36.97	35.80	36.73	2,912,496	+0.87(+2.41%)
Feb 03, 2017	36.84	37.02	35.83	35.86	5,389,272	-0.80(-2.18%)
Feb 02, 2017	35.71	37.33	35.64	36.66	5,190,188	+1.38(+3.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.