|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Alcoa Index
US
Yearly Data |
|
|
(1)
Open for Year
(2)
High for Year
(3)
Low for Year
(4)
Close for Year
(5)
%Chg for Year
(6)
Volume (thous of shares) - Average over days in Year
(7)
StDev of dly rtns for Year
(8)
Corr_dly[ AA w SP500 ] for Year
(9)
Corr_dly[ AA w Nikkei ] for Year
(10)
Corr_dly[ AA w FTSE ] for Year
(11)
Daily AutoCorr for Year
(12)
Corr_dly[ AA w SP500(d-1) ] for Year
(13)
Corr_dly[ AA w NIKKEI(d-1) ] for Year
(14)
Corr_dly[ AA w FTSE(d-1) ] for Year
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Alcoa_yearly____________________________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | | | | | Corr_dly[ AA | |
| | | | | |(thous) - | StDev of dly | Corr_dly[ AA | Corr_dly[ AA | Corr_dly[ AA | Daily | Corr_dly[ AA | w | Corr_dly[ AA |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | w SP500 ] | w Nikkei ] | w FTSE ] for | AutoCorr for | w SP500(d-1) | NIKKEI(d-1) | w FTSE(d-1) |
| Year | Year | Year | Year | Year | days in Year | Year | for Year | for Year | Year | Year | ] for Year | ] for Year | ] for Year |
Year |____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
12.47% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013 end 9.1100 ___ 9.9700 ___ 7.6300 ___ 9.5600 ___ 12.471 ___ 20640.6 236 1.629 236 0.547 236 0.141 225 0.332 233 -0.019 235 -0.030 235 -0.057 232 -0.032 234
2012 end 8.9400 ___ 10.920 ___ 7.9700 ___ 8.5000 ___ -1.734 ___ 21340.8 249 1.778 249 0.743 249 0.157 238 0.503 243 0.015 248 -0.008 248 0.107 247 0.030 246
2011 end 15.820 ___ 18.470 ___ 8.4500 ___ 8.6500 ___ -43.795 ___ 28965.7 252 2.711 252 0.889 252 0.128 236 0.670 245 -0.076 252 -0.069 252 0.012 248 0.042 249
2010 end 16.470 ___ 17.600 ___ 9.8100 ___ 15.390 ___ -4.529 ___ 31136.5 252 2.355 252 0.746 252 0.183 237 0.530 247 -0.070 252 -0.038 252 -0.151 249 0.086 250
2009 end 11.360 ___ 16.510 ___ 4.9700 ___ 16.120 ___ 43.162 ___ 35926.1 252 4.513 252 0.736 252 0.083 235 0.624 248 -0.036 252 -0.034 252 0.025 246 -0.074 250
2008 end 36.460 ___ 44.770 ___ 6.8000 ___ 11.260 ___ -69.193 ___ 17731.8 253 5.171 253 0.783 253 0.258 237 0.501 249 0.050 253 -0.022 253 -0.083 249 -0.066 251
2007 end 30.050 ___ 48.770 ___ 28.090 ___ 36.550 ___ 21.793 ___ 12821.7 251 2.128 251 0.640 251 0.148 237 0.525 247 0.073 250 0.043 250 0.001 248 -0.020 249
2006 end 29.590 ___ 36.960 ___ 26.390 ___ 30.010 ___ 1.488 ___ 6672.96 251 1.682 251 0.487 251 0.180 241 0.379 247 0.044 251 0.083 251 -0.102 248 0.076 249
2005 end 31.800 ___ 32.290 ___ 22.280 ___ 29.570 ___ -5.858 ___ 5199.86 252 1.358 252 0.559 252 0.165 237 0.304 247 0.149 252 0.040 252 0.049 249 -0.030 250
2004 end 38.000 ___ 39.440 ___ 28.510 ___ 31.410 ___ -17.342 ___ 5212.01 252 1.810 252 0.592 252 0.068 237 0.275 247 -0.005 252 0.042 252 -0.069 248 -0.062 250
2003 end 23.030 ___ 38.920 ___ 18.450 ___ 38.000 ___ 66.813 ___ 3953.37 252 2.102 252 0.692 252 0.167 237 0.472 248 -0.080 252 -0.015 252 -0.007 249 -0.015 250
2002 end 35.900 ___ 39.750 ___ 17.620 ___ 22.780 ___ -35.921 ___ 3900.48 252 2.631 252 0.749 252 0.195 238 0.539 246 -0.014 252 0.056 252 0.026 248 -0.002 249
2001 end 33.500 ___ 45.710 ___ 27.360 ___ 35.550 ___ 6.119 ___ 3705.10 248 2.584 248 0.624 248 0.139 233 0.335 244 -0.069 247 0.024 247 -0.129 245 0.050 246
2000 end 83.000 ___ 87.250 ___ 23.120 ___ 33.500 ___ -59.639 ___ 4065.07 252 4.537 252 0.214 252 0.014 241 0.092 247 0.041 252 0.068 252 0.104 249 0.079 249
1999 end 74.560 ___ 90.190 ___ 35.940 ___ 83.000 ___ 11.320 ___ 3917.98 252 4.202 252 0.090 252 0.090 237 0.113 246 -0.013 252 0.061 252 -0.064 249 0.091 249
1998 end 70.690 ___ 81.250 ___ 58.000 ___ 74.560 ___ 5.954 ___ 3837.27 252 2.052 252 0.533 252 0.166 239 0.360 247 0.083 252 -0.007 252 -0.040 249 0.027 250
1997 end 64.250 ___ 89.620 ___ 64.250 ___ 70.370 ___ 10.384 ___ 3000.80 253 1.663 253 0.564 253 0.104 239 0.355 249 0.017 253 0.048 253 -0.098 250 0.147 251
1996 end 52.880 ___ 66.250 ___ 49.130 ___ 63.750 ___ 20.556 ___ 3331.15 254 1.571 254 0.288 254 0.068 240 0.155 250 0.015 254 -0.053 254 0.004 251 -0.029 252
1995 end 86.620 ___ 89.500 ___ 36.880 ___ 52.880 ___ -38.952 ___ 3663.27 252 3.838 252 0.260 252 0.174 243 0.110 248 0.033 252 -0.049 252 0.082 249 0.051 250
1994 end 69.370 ___ 90.250 ___ 64.250 ___ 86.620 ___ 24.867 ___ 3490.92 252 1.480 252 0.430 252 0.027 239 0.116 247 -0.001 252 0.193 252 0.052 249 0.077 250
1993 end 71.620 ___ 78.370 ___ 59.000 ___ 69.370 ___ -3.142 ___ 2608.35 253 1.372 253 0.252 253 0.065 239 0.063 248 0.100 253 0.022 253 -0.014 250 0.076 251
1992 end 64.000 ___ 80.620 ___ 61.000 ___ 71.620 ___ 11.263 ___ 2637.06 254 1.700 254 0.397 254 -0.038 240 0.204 250 0.006 254 0.117 254 0.172 250 0.138 252
1991 end 57.630 ___ 73.120 ___ 53.750 ___ 64.370 ___ 11.695 ___ 2259.18 253 1.742 253 0.455 253 0.023 239 0.215 249 0.053 253 0.189 253 0.107 249 -0.016 251
1990 end 75.000 ___ 77.250 ___ 49.630 ___ 57.630 ___ -23.160 ___ 3479.12 253 1.472 253 0.588 253 0.112 239 0.317 249 0.253 253 0.177 253 -0.003 250 0.069 251
1989 end 56.000 ___ 79.620 ___ 55.250 ___ 75.000 ___ 33.929 ___ 3645.87 252 1.243 252 0.614 252 0.016 242 0.294 248 0.131 252 0.107 252 0.142 248 0.124 250
1988 end 47.380 ___ 57.380 ___ 38.630 ___ 56.000 ___ 19.786 ___ 2797.84 253 1.903 253 0.624 253 0.019 240 0.303 249 -0.011 253 -0.044 253 -0.067 250 -0.079 251
1987 end 33.880 ___ 64.750 ___ 33.750 ___ 46.750 ___ 37.987 ___ 4022.70 253 2.937 253 0.648 253 0.185 239 0.488 249 0.238 253 0.279 253 0.061 249 0.082 251
1986 end 38.500 ___ 46.380 ___ 32.630 ___ 33.880 ___ -12.000 ___ 2439.90 253 1.620 253 0.527 253 -0.014 238 0.219 249 0.066 253 -0.069 253 -0.084 248 -0.041 251
1985 end 37.000 ___ 40.750 ___ 29.750 ___ 38.500 ___ 4.054 ___ 1942.07 252 1.440 252 0.453 252 0.071 237 0.015 248 0.094 252 0.087 252 0.001 250 -0.128 250
1984 end 44.880 ___ 48.630 ___ 30.750 ___ 37.000 ___ -17.558 ___ 2170.84 253 1.844 253 0.605 253 0.186 243 0.168 246 0.117 253 0.237 253 0.031 252 0.046 251
1983 end 31.000 ___ 47.750 ___ 29.250 ___ 44.880 ___ 44.774 ___ 2037.30 253 2.189 253 0.566 253 na na 0.088 253 0.035 253 na na
1982 end 25.620 ___ 32.750 ___ 21.870 ___ 31.000 ___ 20.999 ___ 1234.00 253 2.214 253 0.490 253 na na 0.012 253 0.080 253 na na
1981 end 59.750 ___ 68.750 ___ 22.620 ___ 25.620 ___ -57.035 ___ 810.365 253 3.622 253 0.136 253 na na -0.020 253 -0.017 253 na na
1980 end 54.880 ___ 76.370 ___ 52.250 ___ 59.630 ___ 8.655 ___ 1142.06 253 1.674 253 0.526 253 na na 0.140 253 0.155 253 na na
1979 end 47.500 ___ 60.500 ___ 46.500 ___ 54.880 ___ 14.932 ___ 896.354 253 1.423 253 0.620 253 na na 0.051 253 0.071 253 na na
1978 end 46.500 ___ 53.000 ___ 38.500 ___ 47.750 ___ 2.402 ___ 870.914 252 1.605 252 0.656 252 na na 0.015 252 0.026 252 na na
1977 end 57.130 ___ 59.500 ___ 40.880 ___ 46.630 ___ -18.550 ___ 777.987 252 1.249 252 0.537 252 na na 0.192 252 0.218 252 na na
1976 end 38.630 ___ 61.250 ___ 38.500 ___ 57.250 ___ 48.201 ___ 712.335 253 1.498 253 0.604 253 na na 0.219 253 0.183 253 na na
1975 end 29.870 ___ 50.250 ___ 27.120 ___ 38.630 ___ 29.327 ___ 588.750 253 1.983 253 0.488 253 na na 0.322 253 0.234 253 na na
1974 end 72.750 ___ 79.000 ___ 25.870 ___ 29.870 ___ -58.942 ___ 585.676 253 3.633 253 0.481 253 na na 0.046 253 0.077 253 na na
1973 end 54.250 ___ 80.500 ___ 47.880 ___ 72.750 ___ 36.928 ___ 736.375 252 2.059 252 0.526 252 na na 0.089 252 0.124 252 na na
1972 end 43.630 ___ 57.250 ___ 38.880 ___ 53.130 ___ 21.774 ___ 377.084 251 1.682 251 0.359 251 na na 0.188 251 0.105 251 na na
1971 end 57.000 ___ 70.000 ___ 36.000 ___ 43.630 ___ -23.790 ___ 465.176 253 1.757 253 0.405 253 na na 0.114 253 -0.002 253 na na
1970 end 71.500 ___ 74.000 ___ 47.000 ___ 57.250 ___ -19.649 ___ 288.447 254 1.716 254 0.642 254 na na 0.177 254 0.272 254 na na
1969 end 73.000 ___ 84.000 ___ 64.370 ___ 71.250 ___ -2.397 ___ 332.691 250 1.337 250 0.573 250 na na 0.234 250 0.244 250 na na
1968 end 80.500 ___ 81.500 ___ 62.500 ___ 73.000 ___ -9.317 ___ 333.664 226 1.400 226 0.428 226 na na 0.121 225 0.112 225 na na
1967 end 78.370 ___ 93.870 ___ 70.120 ___ 80.500 ___ 2.718 ___ 210.218 251 1.248 251 0.353 251 na na 0.260 251 0.221 251 na na
1966 end 76.500 ___ 94.620 ___ 66.500 ___ 78.370 ___ 2.284 ___ 197.600 252 1.265 252 0.602 252 na na 0.302 252 0.268 252 na na
1965 end 61.500 ___ 79.620 ___ 60.500 ___ 76.620 ___ 24.585 ___ 262.712 251 1.203 252 0.411 252 na na 0.090 252 0.019 252 na na
1964 end 68.750 ___ 82.250 ___ 59.000 ___ 61.500 ___ -10.545 ___ 161.783 253 1.201 253 0.380 253 na na 0.081 253 0.089 253 na na
1963 end 54.630 ___ 70.370 ___ 51.250 ___ 68.750 ___ 25.847 ___ 158.642 251 1.511 251 0.547 251 na na 0.080 251 0.093 251 na na
1962 end 66.370 ___ 68.500 ___ 45.000 ___ 54.630 ___ 188.710 250 1.808 249 0.479 249 na na 0.143 249 0.077 249 na na
