$8.01 -0.03 (%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Feb. 5, 2016 | 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
2/5/20168.048.088.018.0137,914
2/4/20168.038.128.028.04119,898
2/3/20168.028.167.898.15143,309
2/2/20167.667.717.527.5656,948
2/1/20167.377.477.327.4071,523
1/29/20167.417.567.397.5391,757
1/28/20167.247.397.137.2653,350
1/27/20167.277.347.157.1541,581
1/26/20167.287.417.257.4087,231
1/25/20167.497.527.387.3870,954
1/22/20167.507.527.437.4946,017
1/21/20167.177.367.177.2657,611
1/20/20167.257.367.137.33114,774
1/19/20167.397.397.177.2665,934
1/15/20166.977.026.876.95109,657
1/14/20167.167.287.087.2746,009
1/13/20167.447.457.237.2346,992
1/12/20167.447.487.317.3977,718
1/11/20167.377.397.237.3366,841
1/8/20167.627.647.437.43120,575
1/7/20167.407.527.347.34109,014
1/6/20167.827.887.787.8137,534
1/5/20167.947.957.877.9233,802
1/4/20167.877.917.827.8764,223
12/31/20158.298.338.228.2459,592
12/30/20158.358.388.318.3445,721
12/29/20158.398.508.348.3953,176
12/28/20158.328.408.288.3442,515
12/24/20158.328.498.328.4331,087
12/23/20158.348.398.248.31169,339
12/22/20158.018.197.938.13149,226
12/21/20157.988.097.918.0597,589
12/18/20157.717.957.667.81244,652
12/17/20157.857.857.727.7754,140
12/16/20157.827.877.707.85146,285
12/15/20157.177.247.127.20268,656
12/14/20157.187.277.087.26168,678
12/11/20157.017.157.017.07210,405
12/10/20157.167.347.097.28343,752
12/9/20157.427.587.387.53148,261
12/8/20157.407.647.347.54233,161
12/7/20157.797.857.617.71230,252
12/4/20157.847.957.837.9425,883
12/3/20157.997.997.847.8660,164
12/2/20158.068.107.927.9749,161
12/1/20158.018.027.947.9933,366
11/30/20157.988.087.978.0638,540
11/27/20157.907.987.907.9717,432
11/25/20157.837.927.837.9131,989
11/24/20157.847.947.827.9177,752
11/23/20158.068.067.967.9846,170
11/20/20158.228.258.118.1371,818
11/19/20158.168.218.138.1336,251
11/18/20158.048.128.048.1225,525
11/17/20158.178.188.108.1236,208
11/16/20158.058.127.958.1255,793
11/13/20157.867.877.737.7437,184
11/12/20158.148.208.118.1132,693
11/11/20158.158.218.158.2048,893
11/10/20158.038.137.998.1071,420
11/9/20158.118.158.068.0777,525
11/6/20158.008.117.968.1127,065
11/5/20158.058.077.998.0569,541
11/4/20158.368.418.288.2861,438
11/3/20157.787.977.777.9370,084
11/2/20157.837.927.797.9289,328
10/30/20158.118.118.018.0349,535
10/29/20158.138.298.128.1355,865
10/28/20158.318.568.228.3183,647
10/27/20158.388.688.378.47306,070
10/26/20158.508.508.418.4455,547
10/23/20158.588.638.518.6366,527
10/22/20158.658.778.638.7389,363
10/21/20158.518.568.398.4074,352
10/20/20158.628.668.578.5849,522
10/19/20158.828.838.738.7944,168
10/16/20159.189.259.149.2028,419
10/15/20159.249.329.179.3252,369
10/14/20159.049.099.019.0170,827
10/13/20159.169.249.119.1351,713
10/12/20159.139.169.069.0830,780
10/9/20159.099.119.019.0761,478
10/8/20158.798.998.718.98178,453
10/7/20159.039.098.919.0049,870
10/6/20158.568.658.568.6078,176
10/5/20158.588.748.568.7274,840
10/2/20158.168.438.088.4380,687
10/1/20157.807.867.737.8550,733
9/30/20157.807.807.677.7636,493
9/29/20157.567.637.537.5852,154
9/28/20157.747.747.587.6872,704
9/25/20157.957.957.757.76129,152
9/24/20157.928.007.857.9949,483
9/23/20158.128.128.008.0145,896
9/22/20158.288.318.208.3137,885
9/21/20158.528.578.478.5344,023
9/18/20158.578.578.398.4492,062
9/17/20158.448.678.438.5352,378
9/16/20158.638.798.638.7579,330
9/15/20158.348.498.338.4655,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center