$11.31 -0.26 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201611.2711.3211.2211.3136,332
12/8/201611.4911.5711.4911.5720,601
12/7/201611.4811.6211.3911.6175,827
12/6/201611.7511.7511.6411.7032,376
12/5/201611.4411.5911.4411.5654,339
12/2/201611.4011.4811.4011.4530,659
12/1/201611.4711.5011.4211.5042,126
11/30/201611.2011.2811.2011.2531,890
11/29/201611.6311.7011.5411.6445,638
11/28/201611.7811.7811.6811.7259,225
11/25/201611.5811.6011.5011.58117,701
11/23/201610.8310.9210.8310.8748,785
11/22/201611.0111.1111.0011.1084,163
11/21/201610.8310.8710.7610.8429,368
11/18/201610.6010.6610.5410.5941,774
11/17/201610.8910.9910.8810.9861,868
11/16/201610.4110.5310.4110.5025,071
11/15/201610.5510.7410.5210.73127,908
11/14/201610.7810.8810.7610.84162,419
11/11/201610.7510.9310.7510.90143,291
11/10/201610.7810.8510.7010.7998,143
11/9/20169.8710.119.8710.09100,767
11/8/20169.8210.049.8210.0072,104
11/7/20169.699.779.669.7431,722
11/4/20169.349.379.329.3510,481
11/3/20169.379.429.359.4013,461
11/2/20169.369.429.279.3420,938
11/1/20169.389.419.239.3329,387
10/31/20169.319.429.319.4253,714
10/28/20169.389.469.349.3728,704
10/27/20169.669.699.659.6923,922
10/26/20169.489.539.439.5332,309
10/25/20169.299.329.259.2823,391
10/24/20169.299.409.219.3070,541
10/21/20169.249.299.249.296,960
10/20/20169.309.369.169.269,558
10/19/20169.409.439.389.408,910
10/18/20169.449.449.369.4219,959
10/17/20169.319.359.299.3211,908
10/14/20169.339.369.319.346,738
10/13/20169.239.349.219.3020,444
10/12/20169.249.369.249.3623,671
10/11/20169.249.329.209.2594,342
10/10/20169.559.689.559.6648,446
10/7/20169.559.559.469.5031,108
10/6/20169.429.509.399.5014,606
10/5/20169.479.489.409.4634,488
10/4/20169.279.309.189.2114,984
10/3/20169.209.239.189.214,816
9/30/20169.149.219.149.207,158
9/29/20169.169.239.119.1645,980
9/28/20169.049.129.019.1125,893
9/27/20169.019.038.958.9813,601
9/26/20169.059.078.979.0124,819
9/23/20169.179.229.159.1916,368
9/22/20169.269.349.269.3014,567
9/21/20169.139.229.059.1923,530
9/20/20169.139.139.049.0610,466
9/19/20169.089.088.978.9719,636
9/16/20168.909.038.869.02130,207
9/15/20168.908.998.868.9318,350
9/14/20168.988.988.908.9021,626
9/13/20168.858.918.778.8325,335
9/12/20168.919.088.869.0838,120
9/9/20169.389.389.229.2825,975
9/8/20169.439.489.409.4110,581
9/7/20169.349.369.309.3119,314
9/6/20169.459.459.349.3712,583
9/2/20169.349.399.329.3213,374
9/1/20169.229.279.219.2612,886
8/31/20169.249.289.199.2332,976
8/30/20169.229.249.209.2310,709
8/29/20169.089.239.089.2270,942
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center