$10.90 +0.22 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Dec. 18, 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
12/18/201410.8510.9210.8310.9065,200
12/17/201410.5410.7510.4910.68149,417
12/16/201410.6010.8110.5910.6680,385
12/15/201410.7310.7810.5510.55194,881
12/12/201410.7710.8110.6410.67122,211
12/11/201410.8510.9310.7910.79160,121
12/10/201410.8710.9210.7310.7693,756
12/9/201410.7210.8310.6910.79204,038
12/8/201411.2111.2411.0611.06182,220
12/5/201411.1211.1911.1011.1778,837
12/4/201411.1211.1811.1011.15139,594
12/3/201410.6610.8210.6410.81135,214
12/2/201410.6210.6810.5710.63132,347
12/1/201410.4710.5210.3610.36118,436
11/28/201410.8010.8110.6310.67105,360
11/26/201410.8110.9010.7610.89148,356
11/25/201410.8010.8410.5810.61156,992
11/24/201411.1211.1210.9010.95205,612
11/21/201410.9711.2710.8911.12286,879
11/20/201410.5210.5510.5010.51111,195
11/19/201410.6310.6510.5610.5882,534
11/18/201410.6310.6310.5610.5675,684
11/17/201410.8910.9010.6910.71139,087
11/14/201411.5711.7111.5211.67176,610
11/13/201411.5211.5811.4811.54156,611
11/12/201411.4211.5411.4211.5374,436
11/11/201411.4811.5111.4411.4686,581
11/10/201411.4711.6211.4711.55166,303
11/7/201411.0611.1811.0111.15136,812
11/6/201411.1811.2311.1511.1870,191
11/5/201411.3011.3111.1811.26103,458
11/4/201411.1411.1911.1011.1668,724
11/3/201411.1611.1911.1011.1481,368
10/31/201411.1711.2311.0411.12128,706
10/30/201410.8911.0310.7610.82196,315
10/29/201410.7410.8610.7310.77184,964
10/28/201410.5010.6810.4810.66179,361
10/27/201410.3410.3610.2310.2691,956
10/24/201410.5410.6210.5310.5655,904
10/23/201410.5710.6410.5410.55100,565
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center