ALUMINA $3.72

up +0.06


19/6/2013 02:19 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
1/26/2011 9.70 9.84 9.70 9.84 1837
1/25/2011 9.64 9.80 9.50 9.64 1898
1/24/2011 9.49 9.76 9.48 9.73 1912
1/21/2011 9.54 9.64 9.48 9.48 2236
1/20/2011 9.66 9.73 9.36 9.43 5216
1/19/2011 9.93 10.02 9.70 9.71 2949
1/18/2011 9.84 10.07 9.77 9.93 15820
1/14/2011 9.87 9.87 9.71 9.79 5018
1/13/2011 9.81 9.85 9.70 9.74 5691
1/12/2011 9.59 9.66 9.51 9.65 3603
1/11/2011 9.75 9.82 9.64 9.75 5097
1/10/2011 10.06 10.15 9.95 9.97 12517
1/7/2011 10.21 10.22 9.97 10.12 2561
1/6/2011 10.27 10.32 10.10 10.16 3489
1/5/2011 10.37 10.49 10.27 10.44 7348
1/4/2011 10.23 10.23 9.86 10.07 3795
1/3/2011 10.23 10.40 10.21 10.32 2072
12/31/2010 10.21 10.25 10.08 10.18 1156
12/30/2010 10.16 10.26 10.12 10.20 1782
12/29/2010 10.20 10.21 10.09 10.14 825
12/28/2010 10.14 10.19 10.07 10.12 1318
12/27/2010 9.92 10.08 9.90 10.06 1615
12/23/2010 9.97 10.12 9.97 10.06 1936
12/22/2010 10.32 10.35 10.26 10.30 1487
12/21/2010 10.18 10.33 10.18 10.29 1868
12/20/2010 10.20 10.25 10.02 10.08 3143
12/17/2010 10.20 10.35 10.17 10.29 5814
12/16/2010 9.75 9.84 9.65 9.80 10742
12/15/2010 9.34 9.58 9.34 9.41 11732
12/14/2010 9.14 9.21 8.97 9.04 7042
12/13/2010 8.84 9.09 8.84 9.03 6284
12/10/2010 8.66 8.78 8.62 8.78 1939
12/9/2010 8.53 8.59 8.42 8.54 1464
12/8/2010 8.53 8.53 8.31 8.37 1637
12/7/2010 8.54 8.62 8.35 8.39 1735
12/6/2010 8.40 8.49 8.35 8.48 1220
12/3/2010 8.13 8.29 8.13 8.29 1375
12/2/2010 8.04 8.25 8.02 8.25 2304
12/1/2010 7.77 7.99 7.77 7.97 2200
11/30/2010 7.56 7.69 7.44 7.60 2650
11/29/2010 7.75 7.77 7.58 7.74 2642
11/26/2010 7.78 7.83 7.71 7.78 1135
11/24/2010 8.12 8.13 7.90 8.04 2360
11/23/2010 7.90 7.93 7.73 7.76 2825
11/22/2010 8.20 8.21 7.99 8.15 1942
11/19/2010 8.38 8.38 8.14 8.28 1398
11/18/2010 8.06 8.28 8.06 8.27 3214
11/17/2010 7.85 7.85 7.73 7.77 2660
11/16/2010 8.16 8.16 7.85 7.92 3077
11/15/2010 8.32 8.38 8.24 8.24 1711
11/12/2010 8.49 8.49 8.15 8.18 2743
11/11/2010 8.79 8.79 8.59 8.70 1486
11/10/2010 8.47 8.53 8.34 8.53 1637
11/9/2010 8.89 8.91 8.45 8.47 3245
11/8/2010 8.92 8.96 8.76 8.93 2449
11/5/2010 8.94 9.08 8.93 9.05 2161
11/4/2010 8.86 8.90 8.74 8.88 4916
11/3/2010 8.13 8.24 8.05 8.23 1557
11/2/2010 8.10 8.12 8.03 8.09 3143
11/1/2010 7.97 8.09 7.94 7.99 1162
10/29/2010 7.95 8.05 7.90 7.99 2164
10/28/2010 7.95 8.08 7.95 8.06 4386
10/27/2010 7.59 7.74 7.55 7.65 1845
10/26/2010 7.85 7.95 7.85 7.87 1220
10/25/2010 8.08 8.18 8.05 8.10 2020
10/22/2010 7.94 7.95 7.86 7.92 1183
10/21/2010 8.04 8.04 7.73 7.82 3766
10/20/2010 7.73 7.94 7.73 7.93 3102
10/19/2010 7.90 7.90 7.65 7.66 4671
10/18/2010 8.13 8.13 7.99 8.12 1438
10/15/2010 8.17 8.18 7.97 8.06 1228
10/14/2010 8.00 8.12 8.00 8.09 2225
10/13/2010 8.04 8.06 7.93 7.97 2593
10/12/2010 7.95 7.96 7.75 7.87 40917
10/11/2010 7.97 8.05 7.88 7.88 4577
10/8/2010 7.69 7.85 7.64 7.80 13275
10/7/2010 7.48 7.50 7.38 7.43 2314
10/6/2010 7.24 7.35 7.24 7.34 2577
10/5/2010 6.98 7.18 6.97 7.18 1621
10/4/2010 7.07 7.11 6.96 7.01 2059
10/1/2010 7.01 7.13 6.99 7.12 1393
9/30/2010 7.10 7.19 6.93 7.00 1944
9/29/2010 7.07 7.17 7.06 7.09 1245
9/28/2010 7.16 7.19 6.99 7.19 2971
9/27/2010 7.13 7.20 7.09 7.16 2182
9/24/2010 7.01 7.12 6.96 7.12 3845
9/23/2010 6.84 7.05 6.77 6.96 4762
9/22/2010 6.85 7.06 6.85 7.06 4228
9/21/2010 7.07 7.12 6.88 7.03 3053
9/20/2010 7.07 7.19 7.00 7.17 1880
9/17/2010 7.13 7.13 7.02 7.03 1693
9/16/2010 7.15 7.15 7.06 7.11 2235
9/15/2010 7.21 7.31 7.17 7.26 3773
9/14/2010 6.84 7.07 6.84 7.01 1881
9/13/2010 6.97 7.01 6.89 7.01 2939
9/10/2010 6.80 6.81 6.76 6.80 1133
9/9/2010 7.00 7.00 6.70 6.73 4924
9/8/2010 6.70 6.87 6.70 6.84 1644
9/7/2010 6.55 6.57 6.49 6.54 1887
9/3/2010 6.67 6.75 6.52 6.67 5562
Marketplace
Trading Center