ALUMINA $3.97

down -0.04


24/5/2013 04:24 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
10/23/2009 6.93 6.93 6.65 6.66 1664
10/22/2009 6.86 6.95 6.79 6.95 3234
10/21/2009 6.86 7.04 6.86 6.91 7583
10/20/2009 6.91 6.98 6.71 6.81 5031
10/19/2009 6.66 6.83 6.66 6.83 6165
10/16/2009 6.64 6.65 6.50 6.60 3594
10/15/2009 6.88 6.88 6.80 6.87 5600
10/14/2009 6.87 6.92 6.78 6.92 6831
10/13/2009 6.97 7.00 6.68 6.74 6738
10/12/2009 6.88 7.00 6.83 6.90 2423
10/9/2009 6.85 6.85 6.73 6.78 3132
10/8/2009 6.78 7.10 6.78 7.06 6544
10/7/2009 6.48 6.56 6.41 6.54 3109
10/6/2009 6.32 6.42 6.12 6.33 2959
10/5/2009 6.04 6.27 6.01 6.27 2803
10/2/2009 5.82 6.05 5.80 5.98 2796
10/1/2009 6.30 6.32 6.07 6.07 4720
9/30/2009 6.35 6.48 6.26 6.35 1311
9/29/2009 6.41 6.46 6.34 6.39 1142
9/28/2009 6.30 6.44 5.95 6.44 2923
9/25/2009 6.46 6.46 6.23 6.27 3710
9/24/2009 6.51 6.65 6.21 6.24 3208
9/23/2009 6.65 6.74 6.47 6.51 4545
9/22/2009 6.26 6.42 6.26 6.41 2850
9/21/2009 6.14 6.15 6.02 6.10 1558
9/18/2009 6.25 6.28 6.10 6.12 1853
9/17/2009 6.38 6.40 6.15 6.27 4539
9/16/2009 5.91 6.17 5.91 6.15 4978
9/15/2009 5.70 5.80 5.58 5.73 4149
9/11/2009 5.65 5.82 5.65 5.69 6952
9/10/2009 5.56 5.63 5.53 5.57 17508
9/9/2009 5.56 5.59 5.48 5.55 2164
9/8/2009 5.54 5.56 5.47 5.56 3363
9/4/2009 5.44 5.44 5.27 5.44 2152
9/3/2009 5.39 5.44 5.15 5.44 4585
9/2/2009 5.35 5.40 5.27 5.39 2973
9/1/2009 5.51 5.67 5.35 5.41 5383
8/31/2009 5.47 5.55 5.35 5.47 3453
8/28/2009 5.58 5.67 5.35 5.55 3549
8/27/2009 5.54 5.58 5.40 5.57 2915
8/26/2009 5.55 5.71 5.50 5.63 5705
8/25/2009 5.65 5.74 5.53 5.53 4022
8/24/2009 5.72 5.86 5.68 5.68 4672
8/21/2009 5.50 5.55 5.37 5.48 3981
8/20/2009 5.41 5.54 5.41 5.47 2455
8/19/2009 5.39 5.59 5.20 5.48 3111
8/18/2009 5.35 5.56 5.35 5.55 2858
8/17/2009 5.60 5.60 5.19 5.36 4285
8/14/2009 6.12 6.16 5.86 5.91 3196
8/13/2009 6.10 6.15 5.95 6.15 3959
8/12/2009 5.86 5.93 5.65 5.93 6206
8/11/2009 6.05 6.07 5.76 5.94 4898
8/10/2009 6.00 6.09 5.90 5.96 2857
8/7/2009 6.18 6.27 6.02 6.06 2813
8/6/2009 5.98 6.29 5.93 6.12 3809
8/5/2009 5.78 5.93 5.50 5.81 3644
8/4/2009 5.97 6.05 5.86 5.96 3494
8/3/2009 5.84 6.14 5.84 6.01 5134
7/31/2009 5.66 5.76 5.61 5.74 2629
7/30/2009 5.36 5.62 5.33 5.58 4721
7/29/2009 5.31 5.31 4.98 5.16 4200
7/28/2009 5.74 5.74 5.49 5.60 1802
7/27/2009 5.69 5.75 5.53 5.69 2255
7/24/2009 5.56 5.65 5.47 5.60 2148
7/23/2009 5.33 5.62 5.33 5.58 4253
7/22/2009 5.05 5.19 5.05 5.13 1566
7/21/2009 5.41 5.45 5.05 5.15 3190
7/20/2009 5.09 5.35 5.08 5.35 2886
7/17/2009 5.05 5.05 4.85 4.95 2549
7/16/2009 4.88 5.01 4.85 4.98 2000
7/15/2009 4.49 4.83 4.49 4.83 5524
7/14/2009 4.24 4.46 4.15 4.29 1511
7/13/2009 4.00 4.15 3.91 4.15 2474
7/10/2009 4.02 4.11 4.00 4.06 1430
7/9/2009 4.31 4.31 4.13 4.26 1881
7/8/2009 4.15 4.35 4.01 4.19 3687
7/7/2009 4.19 4.21 4.05 4.05 3782
7/6/2009 4.16 4.40 4.12 4.19 2977
7/2/2009 4.64 4.65 4.29 4.55 2047
7/1/2009 4.70 4.71 4.57 4.60 2116
6/30/2009 4.69 4.71 4.54 4.60 2060
6/29/2009 4.58 4.77 4.58 4.74 2281
6/26/2009 4.77 4.86 4.68 4.81 3505
6/25/2009 4.35 4.61 4.31 4.61 3548
6/23/2009 4.14 4.27 4.03 4.27 3706
6/22/2009 4.40 4.52 4.25 4.25 3727
6/19/2009 4.56 4.83 4.56 4.76 4631
6/18/2009 4.49 4.66 4.48 4.59 3374
6/17/2009 4.62 4.67 4.37 4.52 3937
6/16/2009 4.88 5.03 4.70 4.72 4110
6/15/2009 5.30 5.33 4.90 4.95 6384
6/12/2009 5.49 5.71 5.33 5.43 6744
6/11/2009 5.41 5.93 5.39 5.85 5552
6/10/2009 5.01 5.28 5.01 5.10 4319
6/9/2009 4.70 5.00 4.70 4.92 3687
6/8/2009 4.77 4.77 4.57 4.63 3870
6/5/2009 4.72 4.86 4.65 4.85 3270
6/4/2009 4.42 4.51 4.30 4.51 2700
6/3/2009 4.53 4.66 4.35 4.40 5187
6/2/2009 4.44 4.50 4.36 4.46 3515
Marketplace
Trading Center