|
|
 AA - ALCOA INC (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 13.04 | 13.15 | 12.92 | 13.13 | -0.09 | 22322502 | -0.68
% |
| 11/19/09 | 13.52 | 13.54 | 13.08 | 13.22 | -0.54 | 31789299 | -3.92
% | | 11/18/09 | 13.76 | 13.80 | 13.56 | 13.76 | unch | 20630000 | unch
% | | 11/17/09 | 13.46 | 13.77 | 13.32 | 13.76 | +0.15 | 23417799 | +1.10
% | | 11/16/09 | 13.36 | 13.73 | 13.36 | 13.61 | +0.43 | 23195199 | +3.26
% |
| Earnings: | 10/07/09 | 07/08/09 | 04/07/09 | 01/12/09 | | 0.04
| -0.26
| -0.59
| -0.28
|
Price Earnings Ratio: N/A
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 13.80 | on 11/18/09 | 12.92 | on 11/20/09 | -3.53% | since 11/16/09
| | 20-Days | 13.97 | on 10/26/09 | 11.86 | on 10/28/09 | -0.91% | since 10/26/09
| | 65-Days | 15.08 | on 10/08/09 | 11.27 | on 09/02/09 | +5.95% | since 08/24/09
| | 100-Days | 15.08 | on 10/08/09 | 8.92 | on 07/08/09 | +42.42% | since 07/06/09
| | 260-Days | 15.08 | on 10/08/09 | 4.93 | on 03/06/09 | +47.69% | since 11/24/08
| | Year to Date | 15.08 | on 10/08/09 | 4.93 | on 03/06/09 | +11.59% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 3 time(s) | -4.86
% | 4 time(s) | +1.63% | | 20-Days | 1 time(s) | -6.01
% | 3 time(s) | +10.67% | | 65-Days | 8 time(s) | -12.91
% | 6 time(s) | +16.55% | | 100-Days | 23 time(s) | -12.91
% | 2 time(s) | +47.19% | | 260-Days | 18 time(s) | -12.91
% | 13 time(s) | +166.09% | | Year to Date | 12 time(s) | -12.91
% | 22 time(s) | +166.09% |
| |
