$7.99 -0.06 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACH historical data

Date Open High Low Close Volume
5/5/20168.138.137.977.9936,458
5/4/20168.108.108.008.0534,961
5/3/20168.288.288.158.1958,902
5/2/20168.398.428.338.4232,995
4/29/20168.468.508.338.4448,151
4/28/20168.598.848.598.8328,003
4/27/20168.658.828.648.8144,698
4/26/20168.508.538.428.5024,099
4/25/20168.458.498.418.4316,236
4/22/20168.588.628.518.5377,912
4/21/20168.828.878.758.7544,840
4/20/20168.708.848.708.7835,978
4/19/20168.688.808.678.7528,138
4/18/20168.888.888.428.5550,037
4/15/20168.688.738.658.6511,228
4/14/20168.748.828.748.7559,291
4/13/20168.848.938.818.9376,310
4/12/20168.608.718.558.6650,407
4/11/20168.658.698.598.6046,303
4/8/20168.308.308.218.2114,025
4/7/20168.248.268.168.1823,243
4/6/20168.268.358.208.3597,080
4/5/20168.268.298.218.2335,249
4/4/20168.348.348.168.1815,661
4/1/20168.108.318.108.2931,703
3/31/20168.018.017.937.9830,760
3/30/20168.158.208.108.1221,473
3/29/20167.988.107.938.0416,582
3/28/20168.138.138.018.1231,200
3/24/20168.088.138.018.0917,228
3/23/20168.278.308.168.2029,242
3/22/20168.658.658.408.4617,022
3/21/20168.688.718.638.6623,991
3/18/20168.838.878.788.8274,630
3/17/20168.699.018.678.9324,091
3/16/20168.498.718.478.7021,857
3/15/20168.508.578.468.5714,686
3/14/20168.698.748.678.7116,829
3/11/20168.768.828.738.7829,029
3/10/20168.608.608.388.4643,449
3/9/20168.738.748.658.7029,966
3/8/20169.199.199.089.0940,362
3/7/20169.099.198.769.18109,310
3/4/20169.349.509.299.4161,862
3/3/20169.189.309.149.2664,477
3/2/20169.009.158.979.1244,976
3/1/20168.758.948.748.9468,003
2/29/20168.688.718.628.6881,642
2/26/20169.339.409.259.3236,126
2/25/20168.909.038.858.9856,186
2/24/20169.079.289.019.20105,046
2/23/20168.708.758.608.6674,574
2/22/20168.348.458.308.4372,708
2/19/20168.048.097.998.0430,259
2/18/20168.168.208.058.0920,434
2/17/20167.958.117.958.11116,169
2/16/20167.927.977.847.9757,003
2/12/20167.547.657.477.6457,716
2/11/20167.477.547.407.5168,074
2/10/20167.827.917.807.8145,492
2/9/20167.817.907.757.8147,154
2/8/20167.937.957.887.8970,323
2/5/20168.048.088.018.0137,914
2/4/20168.038.128.028.04119,898
2/3/20168.028.167.898.15143,309
2/2/20167.667.717.527.5656,948
2/1/20167.377.477.327.4071,523
1/29/20167.417.567.397.5391,757
1/28/20167.247.397.137.2653,350
1/27/20167.277.347.157.1541,581
1/26/20167.287.417.257.4087,231
1/25/20167.497.527.387.3870,954
1/22/20167.507.527.437.4946,017
1/21/20167.177.367.177.2657,611
1/20/20167.257.367.137.33114,774
1/19/20167.397.397.177.2665,934
1/15/20166.977.026.876.95109,657
1/14/20167.167.287.087.2746,009
1/13/20167.447.457.237.2346,992
1/12/20167.447.487.317.3977,718
1/11/20167.377.397.237.3366,841
1/8/20167.627.647.437.43120,575
1/7/20167.407.527.347.34109,014
1/6/20167.827.887.787.8137,534
1/5/20167.947.957.877.9233,802
1/4/20167.877.917.827.8764,223
12/31/20158.298.338.228.2459,592
12/30/20158.358.388.318.3445,721
12/29/20158.398.508.348.3953,176
12/28/20158.328.408.288.3442,515
12/24/20158.328.498.328.4331,087
12/23/20158.348.398.248.31169,339
12/22/20158.018.197.938.13149,226
12/21/20157.988.097.918.0597,589
12/18/20157.717.957.667.81244,652
12/17/20157.857.857.727.7754,140
12/16/20157.827.877.707.85146,285
12/15/20157.177.247.127.20268,656
12/14/20157.187.277.087.26168,678
12/11/20157.017.157.017.07210,405
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center