AA – Alcoa Inc.
(41 Total) [click headers to sort columns]
| Symbol: | AA |
| Last: | 11.17 |
| Date: | 7/30/2010 |
| Time: | 4:00pm |
| Change: | +0.15 |
| Open: | 10.95 |
| High: | 11.28 |
| Low: | 10.86 |
| Volume: | 22,648,898 |
| Date | RT | Stock | Group | Price | EPS | Sales (M) | Earnings % Chg | Sales % Chg | Earnings Rank | Strength Rank | PES | Avg Vol |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/12/10 | E | AA – Alcoa Inc. | MTLO | 17.45 | .01/-.28 | 5433 | +104+ | -4.5+ | 0.9 | 8.3 | 1745 | 30,306,000 |
| 10/08/09 | E | aa – Alcoa Inc. | MTLO | 14.20 | .04/.37 | 4615 | -89.2 | -34+ | 3.4 | 7.0 | 355 | 34,838,000 |
| 07/09/09 | E | aa – Alcoa Inc. | MTLO | 9.46 | -.26/.67 | 4244 | -41 | 4.3 | 1.9 | -36 | 38,383,000 | |
| 10/08/08 | E | AA – Alcoa Inc. | MTLO | 16.71 | .41/.39 | 7234 | +5.1+ | -2.1+ | 4.5 | 1.7 | 41 | 15,814,000 |
| 07/09/08 | EX1 | aa – Alcoa Inc. | MTLO | 32.33 | .71/.81 | 7620 | -12.4+ | -5.5+ | 3.9 | 5.0 | 46 | 13,434,000 |
| 04/08/08 | E | aa – Alcoa Inc. | MTLO | 37.44 | .44/.79 | 7375 | -44.3+ | -6.7- | 5.4 | 8.0 | 85 | 18,611,000 |
| 01/10/08 | E | AA – Alcoa Inc. | MTLO | 31.25 | .36/.66 | 7387 | -45.5- | -5.8- | 6.8 | 4.4 | 87 | 11,012,000 |
| 10/10/07 | E | AA – Alcoa Inc. | MTLO | 39.72 | .99/.62 | 7387 | +59.7+ | -3.2- | 7.1 | 7.6 | 40 | 15,615,000 |
| 07/10/07 | E | aa – Alcoa Inc. | MTLO | 42.36 | .81/.85 | 8066 | -4.7- | +3.5- | 8.8 | 8.5 | 52 | 11,782,000 |
| 04/11/07 | E | AA – Alcoa Inc. | MTLO | 34.90 | .79/.70 | 7908 | +12.9- | +11- | 9.3 | 7.1 | 44 | 9,693,000 |
| 01/10/07 | EX3 | AA – Alcoa Inc. | MTLO | 28.52 | .66/.26 | 7840 | +154+ | +20+ | 8.7 | 2.1 | 43 | 7,643,000 |
| 10/11/06 | EX3 | AA – Alcoa Inc. | MTLO | 28.29 | .62/.32 | 7631 | +93.8+ | +19+ | 8.2 | 2.9 | 46 | 6,394,000 |
| 07/11/06 | EX1 | AA – Alcoa Inc. | MTLO | 33.41 | .90/.56 | 7959 | +60.7- | +19+ | 5.2 | 8.2 | 37 | 7,508,000 |
| 04/11/06 | EX3 | AA – Alcoa Inc. | MTLO | 32.83 | .70/.39 | 7244 | +79.5+ | +16+ | 2.1 | 6.7 | 47 | 5,689,000 |
| 01/10/06 | E | aa – Alcoa Inc. | MTLO | 30.57 | .24/.35 | 6669 | -31.4- | +12- | 3.2 | 6.8 | 127 | 5,369,000 |
| 10/11/05 | E | aa – Alcoa Inc. | MTLO | 22.66 | .33/.34 | 6566 | -2.9- | +13- | 4.5 | 0.9 | 69 | 5,065,000 |
| 07/11/05 | EX1 | aa – Alcoa Inc. | MTLO | 27.20 | .46/.47 | 6763 | -2.1- | +13+ | 4.6 | 1.4 | 59 | 5,011,000 |
| 04/07/05 | EX1 | AA – Alcoa Inc. | MTLO | 29.98 | .40/.33 | 6289 | +21.2+ | +13+ | 3.2 | 2.8 | 75 | 5,083,000 |
| 01/11/05 | E | aa – Alcoa Inc. | MTLO | 30.47 | .39/.39 | 6041 | 0.0 | +12- | 5.5 | 1.7 | 78 | 4,747,000 |
| 10/08/04 | E | AA – Alcoa Inc. | MTLO | 34.08 | .34/.33 | 5975 | +3- | +13+ | 7.8 | 5.4 | 100 | 4,337,000 |
| 07/09/04 | EX2 | AA – Alcoa, Inc. | MTLO | 32.55 | .47/.27 | 6092 | +74.1+ | +11+ | 8.0 | 5.5 | 69 | 5,621,000 |
| 04/07/04 | EX1 | AA – Alcoa, Inc. | MTLO | 36.50 | .34/.23 | 5696 | +47.8- | +11+ | 7.7 | 6.0 | 107 | 5,558,000 |
| 01/09/04 | EX2 | AA – Alcoa, Inc. | MTLO | 38.68 | .36/.16 | 5532 | +125+ | +8.6+ | 5.4 | 7.5 | 107 | 4,697,000 |
| 10/08/03 | E | AA – Alcoa, Inc. | MTLO | 28.19 | .33/.27 | 5322.0 | +22+ | +3- | 4.1 | 5.0 | 85 | 3,783,000 |
| 07/09/03 | EX1 | aa – Alcoa, Inc. | MTLO | 25.81 | .27/.28 | 5460.0 | -4- | +6+ | 4.4 | 4.5 | 96 | 3,573,000 |
| 04/07/03 | EX1 | AA – Alcoa, Inc. | MTLO | 20.04 | .23/.22 | 5112.0 | +5+ | +4+ | 3.1 | 1.9 | 87 | 4,085,000 |
| 01/09/03 | EX1 | aa – Alcoa, Inc. | MTLO | 21.85 | .16/.17 | 5061.0 | -6+ | -1+ | 3.4 | 2.0 | 137 | 4,085,000 |
| 10/07/02 | EX1 | aa – Alcoa, Inc. | MTLO | 19.11 | .23/.40n | 5222.0 | -43+ | -5+ | 3.0 | 1.9 | 83 | 3,621,000 |
| 07/09/02 | EX1 | aa – Alcoa, Inc. | MTLO | 32.50 | .27/.36n | 5245.0 | -25+ | -12+ | 3.5 | 3.7 | 120 | 3,414,000 |
| 04/08/02 | EX1 | aa – Alcoa, Inc. | MTLO | 38.00 | .22/.47 | 4983.0 | -53+ | -19+ | 3.9 | 4.3 | 173 | 3,605,000 |
| 01/09/02 | E | aa – Alcoa, Inc. | MTLO | 37.34 | -.17/.45n | 5181.0 | -21- | 5.7 | 5.1 | -220 | 3,187,000 | |
| 10/05/01 | E | aa – Alcoa Inc. | MTLO | 30.82 | .40/.42 | 5511.0 | -5- | -12- | 7.5 | 4.9 | 77 | 3,147,000 |
| 07/09/01 | E | AA – Alcoa Inc. | MTLO | 39.80 | .50/.47 | 5991.0 | +6+ | +8- | 7.3 | 7.3 | 80 | 3,787,000 |
| 04/06/01 | E | AA – Alcoa Inc. | MTLO | 37.50 | .47/.47n | 6176.0 | +37- | 6.4 | 8.6 | 80 | 3,679,000 | |
| 01/09/01 | E | aa – Alcoa Inc. | MTLO | 33.62 | .45/.46 | 6560.0 | -2 | +53- | 7.0 | 6.0 | 75 | 3,621,000 |
| 10/06/00 | EX1 | AA – Alcoa Inc. | MTLO | 27.12 | .42/.36 | 6298.0 | +17- | +55+ | 8.6 | 3.4 | 65 | 3,561,000 |
| 07/11/00 | EX1 | AA – Alcoa Inc. | MTLO | 29.68 | .47/.33 | 5569.0 | +42- | +38+ | 9.1 | 3.1 | 63 | 2,574,000 |
| 04/07/00 | EX1 | AA – Alcoa Inc. | MTLO | 70.93 | .97/.60 | 4509.0 | +62+ | +14+ | 9.2 | 6.5 | 73 | 2,445,000 |
| 01/11/00 | EX2 | AA – Alcoa Inc. | MTLO | 84.37 | .91/.59 | +54+ | +1+ | 8.7 | 8.3 | 93 | 1,731,000 | |
| 01/10/00 | SS | AA – Alcoa Inc. | MTLO | 84.37 | 8.7 | 8.3 | 0 | 1,731,000 | ||||
| 00/00/00 | E | aa – Alcoa Inc. | MTLO | 10.06 | -.28/.75 | 5688 | -19- | 5.8 | 1.5 | -36 | 27,073,000 | |
| Date | RT | Stock | Group | Price | EPS | Sales (M) | Earnings % Chg | Sales % Chg | ER | SR | PES | Avg Vol |