$8.62 -0.16 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Jul. 31, 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
7/30/20158.908.908.758.78154,436
7/29/20159.349.358.959.15176,185
7/28/20158.879.008.798.99211,625
7/27/20158.798.948.788.86114,439
7/24/20159.619.639.389.4568,044
7/23/20159.859.859.659.6585,253
7/22/20159.569.579.479.5082,036
7/21/20159.839.879.699.7081,627
7/20/20159.899.899.629.62134,253
7/17/20159.9710.039.869.98222,183
7/16/20159.759.809.699.8090,455
7/15/20159.699.759.609.61167,990
7/14/201510.1510.209.9910.15198,495
7/13/201510.5410.6910.4310.47174,679
7/10/201510.3210.3810.2010.36296,454
7/9/20159.519.639.399.57366,587
7/8/20158.718.978.668.66767,078
7/7/20159.2810.029.079.86820,092
7/6/201510.7911.0510.6210.88378,648
7/2/201512.3412.3712.1312.1689,571
7/1/201512.4312.4612.3112.3475,413
6/30/201512.6312.6312.4212.45110,423
6/29/201512.4712.5012.3212.33131,260
6/26/201512.7012.7712.5912.63112,561
6/25/201513.1113.1112.9513.00141,385
6/24/201513.1713.2713.1613.1799,235
6/23/201513.1213.2013.1213.1668,386
6/22/201512.9413.0012.8712.98141,931
6/19/201513.1113.2113.0513.21273,107
6/18/201513.3113.4113.2513.38145,568
6/17/201513.5613.6513.4413.6077,440
6/16/201513.3113.6013.2213.57247,629
6/15/201513.9114.0313.7913.83159,036
6/12/201514.1314.1514.0314.03105,478
6/11/201513.9214.0113.9014.01134,784
6/10/201513.9414.0613.9114.0168,596
6/9/201513.9013.9613.8413.87143,944
6/8/201514.8414.8614.7414.7464,915
6/5/201514.5114.5714.4314.54115,896
6/4/201514.6914.7214.6114.6663,425
6/3/201514.7314.8014.7014.80146,444
6/2/201514.6814.8214.6414.74143,282
6/1/201515.1215.1215.0115.01124,840
5/29/201515.0615.1414.8114.93132,532
5/28/201515.0315.0314.8814.94143,937
5/27/201515.7715.8315.6115.8199,463
5/26/201516.0416.0615.8916.01140,440
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!