ALUMINA $4.07

up +0.11


17/5/2013 05:17 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
12/26/2008 3.31 3.42 3.18 3.35 3023
12/24/2008 3.22 3.29 2.63 3.28 1793
12/23/2008 3.19 3.25 3.01 3.09 4510
12/22/2008 3.34 3.34 3.00 3.09 4432
12/19/2008 3.63 3.74 3.54 3.58 4246
12/18/2008 3.89 3.89 3.36 3.40 5722
12/17/2008 3.85 4.14 3.85 4.04 4108
12/16/2008 3.48 3.99 3.47 3.99 4814
12/15/2008 3.50 3.92 3.36 3.44 2823
12/12/2008 3.07 3.53 2.61 3.43 9139
12/11/2008 3.41 3.56 3.18 3.22 7860
12/10/2008 3.05 3.30 3.03 3.30 3184
12/9/2008 3.25 3.25 3.02 3.05 3400
12/8/2008 2.97 3.35 2.97 3.35 3906
12/5/2008 2.76 3.25 2.45 2.76 3571
12/4/2008 3.15 3.15 2.76 2.81 3638
12/3/2008 3.09 3.33 2.97 3.25 3416
12/2/2008 3.39 3.40 3.03 3.13 2962
12/1/2008 3.17 3.69 2.71 2.71 3591
11/28/2008 3.59 3.59 3.17 3.36 1582
11/26/2008 3.27 3.48 3.04 3.46 2691
11/25/2008 3.32 3.32 3.04 3.21 2889
11/24/2008 3.09 3.30 2.92 3.29 3749
11/21/2008 2.68 3.12 2.67 3.09 3694
11/20/2008 2.59 2.77 2.39 2.45 4554
11/19/2008 2.96 2.96 2.47 2.47 4924
11/18/2008 3.29 3.29 2.81 2.99 3396
11/17/2008 3.26 3.49 3.19 3.31 3475
11/14/2008 3.77 3.77 3.42 3.42 3678
11/13/2008 3.99 4.32 3.65 4.32 3874
11/12/2008 4.75 4.75 3.97 4.00 3460
11/11/2008 5.58 5.59 4.88 4.98 2333
11/10/2008 6.47 6.56 5.85 5.93 2629
11/7/2008 6.01 6.19 5.80 6.18 1920
11/6/2008 6.38 6.79 5.92 5.93 3262
11/5/2008 6.71 6.71 6.05 6.05 2542
11/4/2008 6.21 6.51 6.17 6.36 2237
11/3/2008 5.96 6.30 5.96 6.23 1117
10/31/2008 5.58 5.90 5.50 5.72 2243
10/30/2008 5.74 5.99 5.60 5.96 1884
10/29/2008 5.57 5.88 5.34 5.70 2702
10/28/2008 5.07 5.87 4.85 5.87 2182
10/27/2008 4.95 5.06 4.76 4.83 1846
10/24/2008 5.01 5.47 5.00 5.11 1788
10/23/2008 6.00 6.21 5.51 5.79 1639
10/22/2008 5.91 6.08 5.67 5.77 2250
10/21/2008 6.07 6.77 6.01 6.07 1668
10/20/2008 5.64 6.12 5.63 6.12 1680
10/17/2008 4.73 5.81 4.73 5.39 2307
10/16/2008 5.30 5.79 5.13 5.62 2275
10/15/2008 6.46 6.52 5.81 5.81 1701
10/14/2008 7.06 7.06 6.29 6.49 1589
10/13/2008 6.27 6.80 6.00 6.80 419
10/10/2008 6.57 6.57 5.50 6.14 2667
10/9/2008 6.97 8.27 6.67 6.67 2084
10/8/2008 5.66 6.93 5.66 6.79 3042
10/7/2008 8.42 8.69 7.65 7.75 3164
10/6/2008 10.25 11.21 7.38 8.24 2729
10/3/2008 9.11 9.70 9.11 9.37 1094
10/2/2008 9.69 9.69 8.87 8.87 1115
10/1/2008 9.90 9.97 9.50 9.68 693
9/30/2008 9.95 10.11 9.70 10.10 1262
9/29/2008 11.05 11.05 9.72 9.96 1601
9/26/2008 11.53 11.57 10.76 11.05 2147
9/25/2008 12.25 12.25 12.25 12.25 0
9/24/2008 12.47 12.55 12.24 12.25 1093
9/23/2008 11.81 12.43 11.55 12.08 1482
9/22/2008 12.29 12.29 11.55 11.75 1421
9/19/2008 10.51 11.55 10.09 11.40 2511
9/18/2008 10.36 10.38 9.26 10.13 4149
9/17/2008 10.92 10.92 10.00 10.30 2646
9/16/2008 10.91 11.69 10.72 11.64 2486
9/15/2008 10.95 11.22 10.56 10.66 1895
9/12/2008 12.09 12.47 11.76 12.45 1983
9/11/2008 11.08 11.64 10.92 11.48 1997
9/10/2008 11.66 11.90 11.36 11.66 1416
9/9/2008 11.96 12.02 11.45 11.45 2220
9/8/2008 12.31 12.66 11.73 12.02 2060
9/5/2008 12.03 12.12 11.51 12.07 1446
9/4/2008 12.35 12.85 11.97 12.06 2036
9/3/2008 12.30 12.82 12.29 12.74 2781
9/2/2008 13.25 13.28 12.51 13.21 2243
8/29/2008 15.37 15.37 15.37 15.37 0
8/28/2008 15.37 15.37 15.37 15.37 0
8/27/2008 15.37 15.37 15.37 15.37 0
8/26/2008 15.37 15.37 15.37 15.37 0
8/25/2008 15.37 15.37 15.37 15.37 0
8/22/2008 15.79 15.79 15.09 15.37 1099
8/21/2008 15.56 15.73 15.40 15.62 1381
8/20/2008 15.79 16.17 15.73 16.16 966
8/19/2008 15.61 16.15 15.59 16.09 1627
8/18/2008 16.42 16.59 15.94 16.08 1154
8/15/2008 16.20 16.39 16.00 16.31 963
8/14/2008 16.52 16.52 15.93 16.01 1790
8/13/2008 16.73 17.26 16.61 17.19 1120
8/12/2008 17.21 17.69 17.21 17.51 1479
8/11/2008 17.00 17.20 16.55 16.65 1158
8/8/2008 17.00 17.13 16.75 16.85 1195
8/7/2008 16.99 17.36 16.83 16.96 1512
8/6/2008 16.18 16.96 16.18 16.70 1332
Marketplace
Trading Center