ALUMINA $4.14

up +0.07


20/5/2013 04:20 PM  |  NYSE : AWC  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

AWC historical data

Date Open High Low Close Volume
3/15/2010 6.00 6.07 5.95 6.01 3232
3/12/2010 6.16 6.16 6.09 6.10 2036
3/11/2010 5.97 6.05 5.97 6.05 2087
3/10/2010 6.12 6.20 6.08 6.17 2502
3/9/2010 6.06 6.17 6.04 6.10 2495
3/8/2010 6.19 6.25 6.15 6.20 2352
3/5/2010 5.93 6.10 5.93 6.10 2025
3/4/2010 5.85 5.95 5.80 5.84 1339
3/3/2010 5.82 5.97 5.82 5.91 1998
3/2/2010 5.85 5.85 5.74 5.76 2218
3/1/2010 5.64 5.75 5.53 5.75 3208
2/26/2010 5.39 5.46 5.32 5.43 2437
2/25/2010 5.40 5.46 5.24 5.46 5446
2/24/2010 5.60 5.67 5.56 5.65 2029
2/23/2010 5.83 5.84 5.60 5.61 1991
2/22/2010 5.90 5.94 5.82 5.86 2351
2/19/2010 5.80 5.94 5.75 5.90 1714
2/18/2010 5.93 5.98 5.79 5.98 2052
2/17/2010 5.95 6.07 5.90 5.94 4546
2/16/2010 5.74 5.79 5.63 5.79 4767
2/12/2010 5.77 5.78 5.60 5.74 5484
2/11/2010 5.90 6.15 5.80 6.13 5068
2/10/2010 5.69 5.79 5.57 5.67 2539
2/9/2010 5.60 5.71 5.50 5.69 3750
2/8/2010 5.57 5.65 5.42 5.42 2808
2/5/2010 5.44 5.47 5.18 5.41 5415
2/4/2010 5.67 5.75 5.46 5.46 4028
2/3/2010 5.94 5.94 5.78 5.79 2745
2/2/2010 5.86 6.00 5.76 5.96 5145
2/1/2010 5.56 5.88 5.50 5.88 5210
1/29/2010 5.64 5.84 5.45 5.47 11632
1/28/2010 5.79 5.91 5.66 5.72 3508
1/27/2010 5.88 5.88 5.70 5.78 4258
1/26/2010 6.09 6.11 5.98 6.00 3221
1/25/2010 6.19 6.20 6.02 6.12 3574
1/22/2010 5.90 6.14 5.84 5.86 5188
1/21/2010 6.31 6.34 5.96 5.96 6919
1/20/2010 6.69 6.69 6.45 6.49 5115
1/19/2010 6.73 6.88 6.73 6.88 3469
1/15/2010 6.90 6.90 6.70 6.73 6607
1/14/2010 7.08 7.08 6.90 6.95 2879
1/13/2010 6.99 7.07 6.82 7.07 6271
1/12/2010 7.11 7.18 6.92 6.95 7030
1/11/2010 7.65 7.74 7.50 7.62 8733
1/8/2010 7.08 7.23 7.02 7.23 2253
1/7/2010 7.28 7.28 7.16 7.17 3786
1/6/2010 7.00 7.22 7.00 7.17 4717
1/5/2010 7.00 7.08 6.90 6.97 5948
1/4/2010 6.76 6.99 6.76 6.97 5017
12/31/2009 6.56 6.69 6.55 6.55 1896
12/30/2009 6.50 6.58 6.45 6.54 1956
12/29/2009 6.53 6.66 6.50 6.51 2131
12/28/2009 6.50 6.62 6.41 6.44 2068
12/24/2009 6.46 6.50 6.42 6.47 876
12/23/2009 6.37 6.40 6.23 6.40 1656
12/22/2009 6.30 6.36 6.21 6.33 2758
12/21/2009 6.18 6.30 6.14 6.19 3906
12/18/2009 6.10 6.13 5.98 6.05 3402
12/17/2009 6.28 6.39 6.21 6.21 3060
12/16/2009 6.31 6.43 6.30 6.35 4395
12/15/2009 6.36 6.39 6.30 6.30 6222
12/14/2009 6.18 6.29 6.11 6.29 10065
12/11/2009 5.83 5.99 5.74 5.98 7942
12/10/2009 5.74 5.85 5.70 5.76 4971
12/9/2009 5.67 5.69 5.51 5.69 4833
12/8/2009 5.80 5.85 5.50 5.59 4333
12/7/2009 5.89 5.90 5.75 5.83 5022
12/4/2009 5.95 6.00 5.63 5.72 3857
12/3/2009 5.95 6.02 5.75 5.75 3062
12/2/2009 5.95 5.95 5.80 5.92 4200
12/1/2009 5.70 5.85 5.70 5.85 2183
11/30/2009 5.70 5.70 5.52 5.60 2921
11/27/2009 5.67 5.73 5.51 5.66 2609
11/25/2009 6.06 6.23 5.96 6.06 2960
11/24/2009 6.10 6.10 5.88 5.96 1924
11/23/2009 6.32 6.38 6.19 6.29 3623
11/20/2009 5.97 6.02 5.91 5.98 1093
11/19/2009 6.13 6.16 6.02 6.09 1844
11/18/2009 6.20 6.26 6.12 6.21 1220
11/17/2009 6.20 6.32 6.10 6.32 1507
11/16/2009 6.03 6.22 6.03 6.20 2020
11/13/2009 5.99 6.12 5.92 6.12 1266
11/12/2009 6.29 6.29 5.99 6.03 1600
11/11/2009 6.33 6.38 6.21 6.28 2607
11/10/2009 6.26 6.29 6.14 6.21 2070
11/9/2009 6.02 6.21 6.02 6.21 3444
11/6/2009 5.62 5.89 5.61 5.83 1585
11/5/2009 5.70 5.72 5.55 5.71 3619
11/4/2009 5.90 5.97 5.80 5.85 3045
11/3/2009 5.81 5.90 5.70 5.89 4866
11/2/2009 5.82 6.08 5.74 5.90 2283
10/30/2009 5.91 6.06 5.70 5.78 3291
10/29/2009 5.87 6.21 5.87 6.21 3833
10/28/2009 6.22 6.23 5.76 5.80 5679
10/27/2009 6.34 6.38 6.10 6.10 3136
10/26/2009 6.63 6.72 6.37 6.41 2433
10/23/2009 6.93 6.93 6.65 6.66 1664
10/22/2009 6.86 6.95 6.79 6.95 3234
10/21/2009 6.86 7.04 6.86 6.91 7583
10/20/2009 6.91 6.98 6.71 6.81 5031
Marketplace
Trading Center