ALUMINA $3.95

down -0.06


24/5/2013 11:24 AM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
8/3/2012 2.88 2.90 2.85 2.89 3352
8/2/2012 2.90 2.95 2.90 2.90 3127
8/1/2012 2.85 2.85 2.79 2.79 2327
7/31/2012 2.86 2.88 2.83 2.83 2486
7/30/2012 2.91 2.92 2.87 2.89 2459
7/27/2012 2.86 2.95 2.83 2.93 4701
7/26/2012 2.81 2.83 2.78 2.81 3742
7/25/2012 2.70 2.71 2.65 2.69 4218
7/24/2012 2.74 2.76 2.68 2.70 4609
7/23/2012 2.76 2.81 2.70 2.78 4268
7/20/2012 2.87 2.92 2.87 2.90 5955
7/19/2012 2.79 2.86 2.79 2.85 4948
7/18/2012 2.67 2.73 2.65 2.71 3701
7/17/2012 2.71 2.77 2.67 2.72 4584
7/16/2012 2.75 2.78 2.71 2.78 3830
7/13/2012 2.76 2.78 2.73 2.78 5891
7/12/2012 2.76 2.79 2.72 2.79 5299
7/11/2012 2.80 2.83 2.77 2.82 5375
7/10/2012 2.96 2.97 2.88 2.88 6616
7/9/2012 3.12 3.13 3.08 3.13 2489
7/6/2012 3.16 3.20 3.11 3.17 3728
7/5/2012 3.29 3.31 3.25 3.30 5017
7/3/2012 3.37 3.41 3.36 3.40 1491
7/2/2012 3.41 3.43 3.36 3.40 3087
6/29/2012 3.27 3.29 3.26 3.29 3979
6/28/2012 3.09 3.14 3.05 3.14 6230
6/27/2012 3.29 3.33 3.26 3.32 3227
6/26/2012 3.37 3.39 3.33 3.35 2060
6/25/2012 3.39 3.42 3.33 3.36 3152
6/22/2012 3.50 3.53 3.47 3.53 3619
6/21/2012 3.60 3.60 3.45 3.45 3756
6/20/2012 3.77 3.81 3.73 3.77 1539
6/19/2012 3.75 3.82 3.75 3.82 3183
6/18/2012 3.70 3.77 3.68 3.71 1950
6/15/2012 3.66 3.73 3.65 3.73 5415
6/14/2012 3.62 3.65 3.57 3.65 2085
6/13/2012 3.68 3.72 3.63 3.67 2805
6/12/2012 3.70 3.79 3.69 3.79 1633
6/11/2012 3.84 3.84 3.67 3.68 2441
6/8/2012 3.69 3.77 3.67 3.77 3232
6/7/2012 3.93 3.94 3.80 3.82 4199
6/6/2012 3.88 3.96 3.88 3.96 3261
6/5/2012 3.82 3.85 3.80 3.83 1896
6/4/2012 3.73 3.77 3.70 3.74 4158
6/1/2012 3.67 3.75 3.65 3.70 5600
5/31/2012 3.75 3.78 3.70 3.75 4407
5/30/2012 3.81 3.81 3.71 3.71 3578
5/29/2012 3.87 3.91 3.76 3.91 6351
5/25/2012 3.47 3.50 3.45 3.45 3133
5/24/2012 3.54 3.54 3.44 3.48 4258
5/23/2012 3.52 3.57 3.47 3.57 4930
5/22/2012 3.70 3.78 3.69 3.74 6642
5/21/2012 3.53 3.64 3.53 3.62 3123
5/18/2012 3.56 3.59 3.48 3.50 3031
5/17/2012 3.63 3.66 3.58 3.58 3179
5/16/2012 3.69 3.77 3.65 3.67 4123
5/15/2012 3.76 3.89 3.74 3.74 5725
5/14/2012 3.75 3.80 3.67 3.67 13213
5/11/2012 3.93 4.00 3.90 3.90 3708
5/10/2012 4.09 4.15 4.04 4.04 3828
5/9/2012 3.85 3.96 3.82 3.93 6395
5/8/2012 4.04 4.06 3.95 4.03 5217
5/7/2012 4.28 4.30 4.23 4.25 4009
5/4/2012 4.53 4.53 4.41 4.41 3797
5/3/2012 4.63 4.71 4.56 4.57 9187
5/2/2012 4.68 4.78 4.68 4.77 21089
5/1/2012 4.70 4.83 4.70 4.78 4328
4/30/2012 4.79 4.84 4.75 4.76 1990
4/27/2012 4.82 4.85 4.77 4.85 2112
4/26/2012 4.73 4.80 4.71 4.77 2418
4/25/2012 4.79 4.87 4.79 4.87 2193
4/24/2012 4.79 4.81 4.74 4.77 2253
4/23/2012 4.80 4.81 4.75 4.79 1596
4/20/2012 4.91 4.98 4.87 4.87 3229
4/19/2012 4.97 5.02 4.89 4.95 2011
4/18/2012 4.94 5.02 4.87 4.93 1927
4/17/2012 4.94 5.02 4.88 5.01 2385
4/16/2012 4.94 4.99 4.89 4.92 2427
4/13/2012 4.98 5.01 4.88 4.89 1973
4/12/2012 4.87 5.00 4.87 5.00 2192
4/11/2012 4.86 4.91 4.84 4.88 2750
4/10/2012 4.84 4.86 4.71 4.77 3366
4/9/2012 4.88 4.93 4.88 4.91 1836
4/5/2012 4.95 5.03 4.94 4.95 2651
4/4/2012 5.04 5.05 4.96 4.98 2683
4/3/2012 5.19 5.22 5.09 5.16 2634
4/2/2012 5.16 5.28 5.15 5.25 3843
3/30/2012 5.07 5.14 5.04 5.14 3697
3/29/2012 4.92 4.96 4.85 4.93 1713
3/28/2012 4.99 5.01 4.88 4.92 4061
3/27/2012 5.10 5.10 4.97 4.98 2291
3/26/2012 5.04 5.07 5.01 5.06 1605
3/23/2012 4.92 5.02 4.90 5.01 2271
3/22/2012 5.01 5.01 4.94 4.95 2962
3/21/2012 5.12 5.13 5.06 5.07 2434
3/20/2012 5.14 5.19 5.09 5.13 2279
3/19/2012 5.27 5.37 5.21 5.37 2262
3/16/2012 5.17 5.18 5.13 5.16 2302
3/15/2012 5.16 5.21 5.12 5.20 2822
3/14/2012 5.29 5.29 5.16 5.18 2646
Marketplace
Trading Center