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
10/12/2011 6.41 6.46 6.29 6.36 3207
10/11/2011 6.60 6.60 6.24 6.49 2770
10/10/2011 6.51 6.56 6.39 6.47 5480
10/7/2011 6.54 6.60 6.31 6.53 7111
10/6/2011 6.02 6.45 5.98 6.44 8868
10/5/2011 5.82 5.89 5.68 5.89 3389
10/4/2011 5.31 5.67 5.20 5.67 10251
10/3/2011 5.47 5.64 5.42 5.49 15309
9/30/2011 5.65 5.71 5.59 5.65 5317
9/29/2011 5.87 5.92 5.63 5.76 2803
9/28/2011 5.67 5.73 5.53 5.60 20839
9/27/2011 5.74 5.89 5.62 5.69 4236
9/26/2011 5.39 5.55 5.25 5.54 13938
9/23/2011 5.31 5.56 5.31 5.50 10458
9/22/2011 5.29 5.43 5.15 5.31 9576
9/21/2011 5.92 5.99 5.61 5.62 2049
9/20/2011 6.06 6.13 5.91 5.98 3750
9/19/2011 6.12 6.19 6.03 6.17 1510
9/16/2011 6.45 6.46 6.31 6.41 1036
9/15/2011 6.33 6.47 6.27 6.47 1455
9/14/2011 6.33 6.45 6.15 6.39 1602
9/13/2011 6.29 6.39 6.21 6.37 1557
9/12/2011 6.33 6.39 6.15 6.33 1970
9/9/2011 6.69 6.77 6.55 6.59 1691
9/8/2011 6.94 7.04 6.83 6.88 1492
9/7/2011 7.19 7.33 7.09 7.29 1454
9/6/2011 6.72 6.98 6.72 6.96 898
9/2/2011 7.15 7.30 7.15 7.20 864
9/1/2011 7.56 7.62 7.42 7.43 1182
8/31/2011 7.54 7.69 7.53 7.65 1411
8/30/2011 7.49 7.62 7.39 7.60 1251
8/29/2011 7.39 7.63 7.39 7.63 1686
8/26/2011 7.07 7.45 6.95 7.40 1653
8/25/2011 7.37 7.42 7.10 7.15 894
8/24/2011 7.19 7.32 7.11 7.29 1032
8/23/2011 7.20 7.45 7.13 7.45 1248
8/22/2011 7.19 7.20 6.99 7.03 2289
8/19/2011 6.95 7.27 6.94 6.97 1618
8/18/2011 7.44 7.44 7.02 7.09 2770
8/17/2011 8.04 8.16 7.89 8.00 1225
8/16/2011 7.85 7.98 7.73 7.81 2106
8/15/2011 8.16 8.33 8.15 8.31 1746
8/12/2011 7.79 7.79 7.59 7.70 1295
8/11/2011 7.14 7.73 7.14 7.61 3624
8/10/2011 7.70 7.71 7.27 7.34 2105
8/9/2011 7.31 7.77 7.00 7.77 4333
8/8/2011 7.17 7.45 6.79 6.82 3281
8/5/2011 7.79 7.89 7.27 7.66 3819
8/4/2011 8.32 8.44 7.82 7.82 3388
8/3/2011 8.78 8.80 8.47 8.78 3095
8/2/2011 9.27 9.30 8.98 8.98 1826
8/1/2011 9.78 9.78 9.37 9.53 1279
7/29/2011 9.44 9.66 9.35 9.50 1080
7/28/2011 9.60 9.81 9.57 9.61 1743
7/27/2011 9.80 9.80 9.64 9.70 2947
7/26/2011 9.70 9.84 9.70 9.72 1553
7/25/2011 9.78 9.81 9.70 9.71 1094
7/22/2011 9.83 9.87 9.76 9.80 1324
7/21/2011 9.63 9.83 9.61 9.78 1513
7/20/2011 9.56 9.67 9.50 9.64 1935
7/19/2011 9.24 9.43 9.22 9.39 1597
7/18/2011 9.17 9.20 9.03 9.08 986
7/15/2011 9.13 9.17 9.05 9.17 2092
7/14/2011 9.16 9.20 8.92 8.94 3144
7/13/2011 9.12 9.33 9.12 9.21 2198
7/12/2011 9.07 9.15 8.99 9.00 1850
7/11/2011 9.04 9.16 8.93 8.99 943
7/8/2011 9.17 9.45 9.17 9.38 1104
7/7/2011 9.34 9.47 9.34 9.43 977
7/6/2011 9.23 9.23 9.10 9.16 1945
7/5/2011 9.18 9.33 9.14 9.24 2155
7/1/2011 9.25 9.48 9.20 9.44 1566
6/30/2011 9.00 9.20 9.00 9.20 1182
6/29/2011 8.80 8.97 8.77 8.93 652
6/28/2011 8.61 8.74 8.57 8.73 1933
6/27/2011 8.55 8.65 8.46 8.63 1953
6/24/2011 8.77 8.88 8.72 8.77 2078
6/23/2011 8.77 8.86 8.62 8.83 1364
6/22/2011 8.98 9.15 8.98 9.03 2035
6/21/2011 8.76 8.99 8.76 8.95 1171
6/20/2011 8.69 8.77 8.62 8.72 1343
6/17/2011 8.85 9.07 8.73 8.79 3562
6/16/2011 8.72 8.93 8.69 8.79 1909
6/15/2011 9.30 9.33 8.98 9.04 2091
6/14/2011 9.35 9.54 9.35 9.51 1211
6/10/2011 9.51 9.52 9.19 9.20 923
6/9/2011 9.29 9.37 9.20 9.36 914
6/8/2011 9.37 9.38 9.17 9.24 1242
6/7/2011 9.41 9.45 9.34 9.36 945
6/6/2011 9.47 9.52 9.30 9.31 1014
6/3/2011 9.38 9.58 9.34 9.41 1053
6/2/2011 9.48 9.58 9.33 9.43 2621
6/1/2011 9.81 9.92 9.54 9.54 1983
5/31/2011 9.82 9.92 9.79 9.88 871
5/27/2011 9.56 9.72 9.55 9.65 654
5/26/2011 9.53 9.68 9.46 9.64 799
5/25/2011 9.21 9.48 9.21 9.46 1972
5/24/2011 9.43 9.51 9.36 9.43 996
5/23/2011 9.36 9.42 9.23 9.32 2318
5/20/2011 9.66 9.70 9.50 9.60 825
Marketplace
Trading Center