ALUMINA $3.72

up +0.06


19/6/2013 12:19 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
6/18/2013 3.61 3.67 3.61 3.66 837
6/17/2013 3.67 3.69 3.61 3.66 798
6/14/2013 3.67 3.71 3.64 3.67 565
6/13/2013 3.62 3.71 3.61 3.71 2206
6/12/2013 3.74 3.75 3.68 3.70 2087
6/11/2013 3.67 3.71 3.65 3.71 930
6/10/2013 3.70 3.76 3.70 3.72 871
6/7/2013 3.73 3.77 3.67 3.77 1340
6/6/2013 3.84 3.90 3.82 3.90 813
6/5/2013 3.98 3.99 3.89 3.89 1591
6/4/2013 4.02 4.04 3.95 4.01 1602
6/3/2013 3.93 3.99 3.91 3.99 887
5/31/2013 3.91 3.95 3.87 3.87 1472
5/30/2013 3.98 4.04 3.96 4.02 613
5/29/2013 4.00 4.05 4.00 4.01 1370
5/28/2013 3.96 3.96 3.89 3.91 1069
5/24/2013 3.96 3.97 3.94 3.97 1178
5/23/2013 3.97 4.01 3.94 4.01 1833
5/22/2013 4.07 4.15 4.00 4.03 1419
5/21/2013 4.09 4.15 4.01 4.11 2522
5/20/2013 4.07 4.14 4.07 4.14 1096
5/17/2013 4.04 4.08 4.03 4.07 1025
5/16/2013 4.03 4.04 3.96 3.96 1649
5/15/2013 4.14 4.14 4.06 4.08 1633
5/14/2013 4.27 4.27 4.20 4.20 1225
5/13/2013 4.21 4.24 4.17 4.19 1504
5/10/2013 4.35 4.36 4.30 4.35 1762
5/9/2013 4.37 4.41 4.30 4.33 1548
5/8/2013 4.27 4.33 4.25 4.33 3354
5/7/2013 4.08 4.12 4.08 4.10 3415
5/6/2013 3.93 4.01 3.93 4.00 3544
5/3/2013 3.80 3.87 3.78 3.86 1930
5/2/2013 3.72 3.77 3.69 3.77 1907
5/1/2013 3.85 3.87 3.78 3.84 3546
4/30/2013 3.98 4.00 3.95 4.00 1503
4/29/2013 4.05 4.05 4.00 4.04 1141
4/26/2013 4.07 4.08 4.00 4.04 1709
4/25/2013 4.15 4.16 4.09 4.12 1909
4/24/2013 4.09 4.10 4.03 4.09 2178
4/23/2013 4.03 4.05 3.99 4.04 1299
4/22/2013 4.09 4.09 4.02 4.06 1876
4/19/2013 3.90 3.91 3.87 3.91 1531
4/18/2013 3.88 3.89 3.82 3.88 3115
4/17/2013 3.95 3.96 3.88 3.90 1869
4/16/2013 3.94 4.00 3.93 4.00 1365
4/15/2013 3.94 3.94 3.83 3.84 4403
4/12/2013 4.29 4.30 4.25 4.29 3582
4/11/2013 4.30 4.36 4.30 4.36 2387
4/10/2013 4.32 4.39 4.29 4.39 4224
4/9/2013 4.32 4.38 4.31 4.37 4848
4/8/2013 4.17 4.18 4.13 4.17 1542
4/5/2013 4.13 4.19 4.10 4.18 2236
4/4/2013 4.23 4.26 4.20 4.26 2083
4/3/2013 4.36 4.37 4.22 4.24 5058
4/2/2013 4.50 4.52 4.45 4.47 4305
4/1/2013 4.59 4.61 4.54 4.59 6026
3/28/2013 4.58 4.61 4.56 4.61 1467
3/27/2013 4.53 4.58 4.51 4.58 2771
3/26/2013 4.60 4.61 4.57 4.58 2356
3/25/2013 4.68 4.73 4.60 4.68 7002
3/22/2013 4.82 4.84 4.79 4.82 1101
3/21/2013 4.85 4.88 4.82 4.85 4216
3/20/2013 4.80 4.88 4.80 4.88 8085
3/19/2013 4.69 4.72 4.63 4.69 6131
3/18/2013 4.60 4.68 4.60 4.65 6163
3/15/2013 4.67 4.68 4.63 4.68 2039
3/14/2013 4.61 4.67 4.61 4.67 3411
3/13/2013 4.67 4.69 4.64 4.66 1336
3/12/2013 4.73 4.73 4.67 4.68 1424
3/11/2013 4.76 4.78 4.72 4.76 1208
3/8/2013 4.81 4.81 4.74 4.78 1478
3/7/2013 4.75 4.79 4.75 4.79 1209
3/6/2013 4.72 4.73 4.67 4.72 1917
3/5/2013 4.68 4.71 4.66 4.69 2393
3/4/2013 4.62 4.62 4.55 4.57 12060
3/1/2013 4.83 4.83 4.75 4.77 2403
2/28/2013 4.96 4.99 4.91 4.91 3090
2/27/2013 4.71 4.81 4.69 4.81 2653
2/26/2013 4.80 4.83 4.75 4.82 3980
2/25/2013 4.97 4.98 4.87 4.87 13408
2/22/2013 4.82 4.84 4.76 4.79 2989
2/21/2013 4.92 4.93 4.83 4.87 3531
2/20/2013 5.08 5.11 4.96 4.98 6391
2/19/2013 5.23 5.26 5.13 5.18 13127
2/15/2013 5.05 5.05 4.96 5.00 3338
2/14/2013 5.21 5.26 5.13 5.18 11271
2/13/2013 4.89 4.92 4.88 4.88 2863
2/12/2013 4.64 4.69 4.64 4.69 9200
2/11/2013 4.69 4.69 4.60 4.63 1607
2/8/2013 4.68 4.71 4.67 4.67 1857
2/7/2013 4.54 4.56 4.49 4.51 1861
2/6/2013 4.54 4.56 4.52 4.54 899
2/5/2013 4.53 4.54 4.48 4.54 9172
2/4/2013 4.72 4.72 4.65 4.67 2144
2/1/2013 4.72 4.72 4.68 4.70 1896
1/31/2013 4.56 4.58 4.54 4.54 6502
1/30/2013 4.56 4.56 4.49 4.49 1175
1/29/2013 4.59 4.64 4.57 4.61 1758
1/28/2013 4.47 4.48 4.45 4.48 1500
1/25/2013 4.50 4.51 4.45 4.46 3559
Marketplace
Trading Center