$10.55 +0.07 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACH historical data

Date Open High Low Close Volume
10/22/201410.4910.5810.4810.48142,831
10/21/201410.2410.2810.2010.2570,316
10/20/201410.1110.2810.0810.26158,107
10/17/201410.2810.2810.1110.12199,458
10/16/201410.0210.3510.0210.34237,886
10/15/201410.0010.129.9010.08139,464
10/14/201410.2210.2910.1210.19152,579
10/13/201410.2810.3610.2210.24140,082
10/10/201410.2910.3410.1810.26591,072
10/9/201410.6810.7110.5510.59143,317
10/8/201410.5510.6610.4410.65145,957
10/7/201410.5510.5710.4310.4496,721
10/6/201410.4110.7310.3310.67488,787
10/3/201410.2810.2910.2010.20195,421
10/2/20149.919.989.739.8884,155
10/1/201410.0710.079.919.92120,288
9/30/201410.1110.1310.0610.11103,200
9/29/201410.2010.2210.1110.13115,840
9/26/201410.4110.4810.3710.4385,021
9/25/201410.3410.3410.2210.2577,750
9/24/201410.4410.5310.4010.50159,594
9/23/201410.2310.4010.1810.30267,291
9/22/201410.5010.5310.1810.40362,845
9/19/201410.7710.7710.6210.64152,963
9/18/201410.9010.9110.8510.8775,424
9/17/201410.9710.9810.8610.8892,564
9/16/201410.8011.0110.7711.00164,244
9/15/201411.1111.2610.9310.95197,149
9/12/201411.3511.3611.2711.30100,108
9/11/201411.3811.4011.3511.3796,091
9/10/201411.4211.4211.2511.32249,311
9/9/201411.8211.8211.5811.69141,993
9/8/201411.9111.9411.8211.83175,751
9/5/201411.9812.0711.9412.04154,937
9/4/201411.8211.8511.6911.71173,602
9/3/201412.0012.0911.7611.86823,271
9/2/201411.2511.3211.0611.09347,952
8/29/201410.5910.5910.4810.51190,587
8/28/201411.0611.0610.0210.24497,904
8/27/201411.1511.1511.0411.0695,938
8/26/201411.1911.2511.1511.20120,909
8/25/201411.2411.2511.0611.14131,927
8/22/201411.1811.1811.0711.10159,913
8/21/201411.1611.1611.0311.06136,493
8/20/201411.2711.3311.2311.2686,780
8/19/201411.2311.3811.2011.36272,179
8/18/201411.4211.5311.3811.53123,749
8/15/201411.6211.7411.3411.50194,044
8/14/201411.5311.7411.5311.70258,663
8/13/201411.5211.8511.5211.81340,915
8/12/201411.4411.4911.4111.4599,746
8/11/201411.3811.5011.3711.49103,759
8/8/201411.1911.2411.1611.20114,257
8/7/201411.4311.4511.1911.22344,984
8/6/201411.9411.9411.6811.82560,194
8/5/201411.0811.1511.0411.05130,523
8/4/201411.3711.5411.3711.52162,512
8/1/201411.2011.3011.1711.25171,619
7/31/201411.5711.6111.4411.44189,111
7/30/201412.0012.0011.5811.70394,050
7/29/201412.1612.6012.1112.22675,800
7/28/201411.6511.8411.6211.84318,357
7/25/201411.1911.2611.1511.16145,959
7/24/201411.0411.0811.0211.08128,572
7/23/201411.0611.2111.0311.19258,504
7/22/201410.6610.7310.6310.71275,348
7/21/20149.9010.049.9010.0366,243
7/18/20149.879.949.829.90102,435
7/17/20149.859.869.689.7692,460
7/16/20149.839.869.809.8562,306
7/15/20149.789.819.749.77151,475
7/14/20149.509.679.319.63234,857
7/11/20149.259.289.239.2837,782
7/10/20149.169.199.129.1855,880
7/9/20149.199.219.179.2067,512
7/8/20149.239.279.229.2441,443
7/7/20149.229.249.159.22143,731
7/3/20149.279.399.269.38108,603
7/2/20149.249.309.219.25129,745
7/1/20149.049.048.998.9967,948
6/30/20149.009.028.989.0147,470
6/27/20149.019.058.989.0338,520
6/26/20149.069.079.019.0440,062
6/25/20149.009.058.999.0526,629
6/24/20149.099.139.049.0440,673
6/23/20149.039.059.019.0557,960
6/20/20149.189.209.109.2063,437
6/19/20149.089.179.079.1647,900
6/18/20149.139.209.099.1961,812
6/17/20149.139.199.129.1931,975
6/16/20149.209.239.179.2229,153
6/13/20149.229.269.199.2639,366
6/12/20149.349.359.299.3156,075
6/11/20149.299.389.279.3683,731
6/10/20149.249.279.239.2734,193
6/9/20149.169.299.169.2792,294
6/6/20149.099.119.089.0936,282
6/5/20149.059.109.029.0729,412
6/4/20149.079.109.059.1029,534
6/3/20149.029.099.029.0720,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center