$7.58 +0.08 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - New York Stock Exchange, Inc.

May. 31, 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
5/27/20167.547.547.497.5044,880
5/26/20167.537.557.467.4973,834
5/25/20167.397.497.397.4147,922
5/24/20167.387.467.347.4131,922
5/23/20167.367.427.287.3086,642
5/20/20167.537.537.457.4725,844
5/19/20167.467.507.427.4924,516
5/18/20167.597.657.497.5425,536
5/17/20167.787.807.697.7125,813
5/16/20167.937.957.857.9024,970
5/13/20167.607.627.507.5326,012
5/12/20167.807.857.717.7319,720
5/11/20167.807.877.777.7715,790
5/10/20167.767.897.747.8225,814
5/9/20167.947.947.677.6750,894
5/6/20167.998.057.978.0035,042
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center