$16.07 +0.56 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

May. 22, 2015 | 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
5/22/201515.9816.1015.8916.07162,323
5/21/201515.5415.6315.5015.5193,384
5/20/201515.6915.7515.6615.7057,829
5/19/201515.9815.9915.8015.84145,615
5/18/201515.7215.9815.5115.85226,666
5/15/201516.5716.6716.1516.33193,721
5/14/201516.5716.6316.4616.54353,597
5/13/201515.1215.1615.0215.0377,500
5/12/201515.0415.2115.0315.1697,239
5/11/201515.4315.4515.2715.33152,550
5/8/201515.3315.4515.2615.43210,606
5/7/201515.2815.4715.0315.15402,659
5/6/201516.3816.3916.0416.12166,773
5/5/201516.6216.6316.3816.4097,830
5/4/201517.0517.2217.0317.17312,725
5/1/201516.0616.2316.0116.2386,966
4/30/201516.0616.1116.0216.09177,474
4/29/201516.7016.7016.5316.66188,466
4/28/201517.4217.4417.1217.39269,169
4/27/201517.2217.4417.0917.09371,481
4/24/201516.4916.7816.4816.78241,185
4/23/201516.4916.7516.4416.69421,186
4/22/201516.1116.1116.0316.05263,971
4/21/201515.6315.7115.6015.68131,205
4/20/201515.8015.8915.4915.67330,690
4/17/201516.0616.1715.9115.95438,163
4/16/201516.0516.2815.9516.17304,305
4/15/201515.5115.5615.2415.39580,977
4/14/201515.7015.7915.4915.56398,273
4/13/201516.0616.5915.8815.88426,465
4/10/201516.5616.6315.9116.02985,128
4/9/201516.4617.2416.1817.211,364,312
4/8/201515.1015.6215.0615.62635,467
4/7/201513.8013.9413.7713.83232,976
4/6/201513.4213.7813.4013.69181,088
4/2/201513.3013.4313.3013.37144,503
4/1/201512.7712.9212.7312.8577,085
3/31/201512.3512.4912.3312.48124,911
3/30/201512.7512.8212.7012.78229,089
3/27/201512.0612.1912.0412.17148,956
3/26/201511.8411.8811.7711.7957,572
3/25/201511.6511.6811.5411.6146,418
3/24/201511.8111.8211.7511.8040,458
3/23/201511.8511.9411.8411.8975,272
3/20/201511.6911.8111.6611.7857,569
3/19/201511.8811.9611.8411.9440,587
3/18/201511.8612.0311.7911.9982,784
3/17/201511.8211.8611.7611.8241,270
3/16/201511.7411.7411.6711.6741,128
3/13/201511.4211.4611.3811.4535,560
3/12/201511.5311.5911.5111.5159,319
3/11/201511.5411.5511.4911.5147,511
3/10/201511.6811.7111.6111.6255,807
3/9/201512.0012.0511.9812.0453,457
3/6/201512.1812.2412.1512.16118,652
3/5/201511.5911.6311.5211.5852,692
3/4/201511.8011.8311.7611.7759,321
3/3/201511.8511.8811.8111.8567,678
3/2/201511.9412.0311.8812.0241,406
2/27/201512.0512.0712.0112.0182,633
2/26/201511.8911.9011.8211.8346,366
2/25/201511.6911.6911.5911.6257,839
2/24/201511.4611.5111.4211.4755,681
2/23/201511.6111.6211.5611.5861,609
2/20/201511.5311.5811.4711.5845,391
2/19/201511.5211.5511.4811.5343,772
2/18/201511.5411.5811.5111.5852,535
2/17/201511.6711.7111.6411.6729,128
2/13/201511.6811.8011.6711.6971,979
2/12/201511.3511.6211.3411.58201,901
2/11/201511.1011.1311.0011.0763,001
2/10/201510.9710.9710.8510.8878,291
2/9/201510.7910.8610.7510.7775,692
2/6/201511.0611.0710.9310.97141,203
2/5/201511.2911.5111.2711.49155,567
2/4/201511.5311.7611.5211.72329,075
2/3/201511.1511.3511.1411.23195,875
2/2/201511.1011.2011.0911.18125,833
1/30/201511.2911.3711.1111.12278,799
1/29/201511.6211.6311.3611.58205,995
1/28/201511.7611.7911.6111.61107,061
1/27/201511.9011.9911.8711.94112,526
1/26/201512.0712.1212.0412.09138,341
1/23/201512.4412.4612.3012.30112,050
1/22/201512.7012.7712.6512.7490,180
1/21/201512.2612.3912.2412.3865,314
1/20/201512.0812.0812.0012.0452,713
1/16/201512.3112.3712.2712.3467,588
1/15/201512.5812.5812.4412.4570,624
1/14/201512.3412.4612.2412.36135,400
1/13/201512.6012.6612.4112.45191,402
1/12/201512.7012.7512.5612.57138,405
1/9/201513.0713.0712.8712.87120,621
1/8/201513.3513.3813.2013.31174,148
1/7/201513.3213.5113.3213.43209,782
1/6/201512.9112.9512.7612.84242,589
1/5/201512.5312.5912.3112.44502,566
1/2/201511.4011.4011.2711.3585,794
12/31/201411.6011.6311.5211.52113,647
12/30/201411.5311.5711.5011.5168,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center