$9.15 -0.05 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACH historical data

Date Open High Low Close Volume
8/26/20169.199.299.059.1555,800
8/25/20169.099.219.079.2042,463
8/24/20169.139.159.079.0829,233
8/23/20169.079.109.059.0543,290
8/22/20169.029.099.009.0842,251
8/19/20169.029.119.029.1135,083
8/18/20169.139.169.109.1331,212
8/17/20169.159.199.099.1929,524
8/16/20169.129.159.079.1424,949
8/15/20168.999.068.999.0527,836
8/12/20168.979.018.918.9423,790
8/11/20168.999.088.978.9828,299
8/10/20168.978.988.888.9536,741
8/9/20169.009.008.948.9724,084
8/8/20169.019.018.968.9922,346
8/5/20168.918.928.888.8929,732
8/4/20168.858.888.798.8422,622
8/3/20168.778.858.708.84100,316
8/2/20168.208.258.148.2425,498
8/1/20168.358.358.238.2336,548
7/29/20168.038.088.018.0613,106
7/28/20168.148.188.088.1120,006
7/27/20168.288.328.168.2727,120
7/26/20168.358.428.338.4027,326
7/25/20168.338.348.278.2921,087
7/22/20168.228.278.178.2134,657
7/21/20168.308.378.298.3028,962
7/20/20168.298.308.228.2723,661
7/19/20168.378.388.278.3232,508
7/18/20168.418.548.338.5135,101
7/15/20168.648.648.568.6252,295
7/14/20168.858.878.788.8526,307
7/13/20168.848.938.828.9148,742
7/12/20168.878.958.818.9355,218
7/11/20168.668.768.638.7155,990
7/8/20168.508.608.478.5738,984
7/7/20168.448.448.348.3418,845
7/6/20168.238.378.228.3726,966
7/5/20168.198.248.168.2251,699
7/1/20167.957.967.907.9045,066
6/30/20167.817.907.807.8126,583
6/29/20167.887.977.607.6031,350
6/28/20167.757.837.747.8252,255
6/27/20167.637.647.417.5296,377
6/24/20167.507.677.407.4949,635
6/23/20167.877.927.857.8755,964
6/22/20167.837.857.757.7545,442
6/21/20167.757.797.677.7251,681
6/20/20167.737.757.637.6887,975
6/17/20167.597.607.227.22371,129
6/16/20167.467.597.417.5374,721
6/15/20167.577.617.517.5141,227
6/14/20167.497.557.447.49102,189
6/13/20167.497.517.417.4555,929
6/10/20167.607.677.567.6033,008
6/9/20167.787.817.737.7353,989
6/8/20167.887.947.567.5649,632
6/7/20167.927.967.887.9031,779
6/6/20167.667.737.657.7246,559
6/3/20167.677.697.627.6425,281
6/2/20167.657.717.657.6620,277
6/1/20167.597.627.537.5556,779
5/31/20167.567.667.537.5857,290
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center