ALUMINA $3.66


18/6/2013 04:18 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
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
3/13/2012 5.25 5.37 5.21 5.37 2765
3/12/2012 5.14 5.14 5.06 5.08 1345
3/9/2012 5.07 5.14 5.03 5.09 2700
3/8/2012 5.02 5.07 4.98 5.07 2496
3/7/2012 4.90 4.98 4.87 4.98 2663
3/6/2012 5.10 5.11 4.91 4.95 7463
3/5/2012 5.40 5.40 5.26 5.32 2421
3/2/2012 5.55 5.55 5.48 5.53 2655
3/1/2012 5.65 5.71 5.62 5.63 2650
2/29/2012 5.89 5.94 5.74 5.76 4722
2/28/2012 5.63 5.66 5.59 5.64 2724
2/27/2012 5.28 5.38 5.26 5.36 2465
2/24/2012 5.30 5.34 5.26 5.27 1860
2/23/2012 5.05 5.13 5.02 5.11 1690
2/22/2012 5.09 5.13 5.05 5.08 2887
2/21/2012 5.16 5.22 5.12 5.16 3205
2/17/2012 5.08 5.10 5.00 5.01 2079
2/16/2012 5.01 5.12 4.99 5.12 3309
2/15/2012 4.96 4.97 4.88 4.89 2889
2/14/2012 5.06 5.06 4.95 4.99 3222
2/13/2012 5.22 5.22 5.16 5.18 1702
2/10/2012 5.14 5.14 5.07 5.12 3243
2/9/2012 5.49 5.49 5.38 5.42 1571
2/8/2012 5.61 5.61 5.50 5.51 3599
2/7/2012 5.69 5.74 5.60 5.65 2300
2/6/2012 5.67 5.72 5.65 5.70 1377
2/3/2012 5.53 5.62 5.53 5.62 1613
2/2/2012 5.49 5.52 5.44 5.50 1331
2/1/2012 5.45 5.52 5.45 5.48 1982
1/31/2012 5.54 5.54 5.39 5.44 1609
1/30/2012 5.43 5.53 5.43 5.49 1856
1/27/2012 5.51 5.60 5.51 5.55 3732
1/26/2012 5.60 5.65 5.50 5.53 1278
1/25/2012 5.36 5.57 5.33 5.54 2692
1/24/2012 5.45 5.49 5.38 5.46 1781
1/23/2012 5.65 5.73 5.62 5.67 2175
1/20/2012 5.48 5.51 5.44 5.48 2235
1/19/2012 5.34 5.37 5.30 5.35 1612
1/18/2012 5.18 5.28 5.15 5.28 2362
1/17/2012 5.21 5.28 5.20 5.23 2697
1/13/2012 5.00 5.08 4.95 5.06 2359
1/12/2012 5.03 5.09 4.98 5.08 3168
1/11/2012 4.94 5.05 4.91 5.05 3832
1/10/2012 4.85 4.89 4.70 4.87 22077
1/9/2012 4.54 4.56 4.50 4.52 5034
1/6/2012 4.59 4.59 4.50 4.55 1735
1/5/2012 4.66 4.71 4.59 4.65 2643
1/4/2012 4.73 4.85 4.72 4.85 2172
1/3/2012 4.73 4.81 4.70 4.78 6598
12/30/2011 4.52 4.62 4.49 4.61 3186
12/29/2011 4.52 4.58 4.47 4.57 3408
12/28/2011 4.68 4.69 4.52 4.53 2799
12/27/2011 4.76 4.86 4.73 4.81 2955
12/23/2011 4.72 4.78 4.71 4.76 1364
12/22/2011 4.70 4.80 4.70 4.74 2950
12/21/2011 4.79 4.82 4.73 4.77 4157
12/20/2011 4.64 4.75 4.63 4.75 3418
12/19/2011 4.72 4.77 4.55 4.57 4542
12/16/2011 4.95 5.02 4.90 4.95 2429
12/15/2011 5.02 5.02 4.90 4.92 2195
12/14/2011 5.07 5.16 5.00 5.05 2110
12/13/2011 5.29 5.38 5.12 5.19 1837
12/12/2011 5.27 5.33 5.17 5.21 2691
12/9/2011 5.46 5.58 5.43 5.58 1660
12/8/2011 5.49 5.57 5.34 5.34 1936
12/7/2011 5.66 5.79 5.66 5.78 793
12/6/2011 5.77 5.82 5.71 5.79 3216
12/5/2011 5.94 6.06 5.89 5.96 2544
12/2/2011 5.74 5.74 5.57 5.58 2323
12/1/2011 5.78 5.90 5.77 5.79 1594
11/30/2011 5.72 5.90 5.72 5.90 3768
11/29/2011 5.28 5.35 5.24 5.29 929
11/28/2011 5.31 5.40 5.25 5.36 1941
11/25/2011 4.91 4.95 4.86 4.87 1834
11/23/2011 5.32 5.32 5.14 5.14 1400
11/22/2011 5.38 5.54 5.38 5.44 1849
11/21/2011 5.48 5.50 5.29 5.33 2433
11/18/2011 5.76 5.76 5.57 5.58 1043
11/17/2011 5.81 5.81 5.56 5.60 1621
11/16/2011 5.93 5.96 5.79 5.80 2003
11/15/2011 5.97 6.08 5.91 6.06 1469
11/14/2011 6.17 6.17 6.00 6.04 1354
11/11/2011 6.07 6.19 6.07 6.18 1425
11/10/2011 6.03 6.08 5.90 5.99 1957
Marketplace
Trading Center