ACH: Historical Prices for ALUMINUM CP CHIN ADS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.21	28.55	27.80	27.97	611,700	27.97
20-Nov-09	27.40	27.67	27.33	27.60	377,000	27.60
19-Nov-09	28.00	28.01	27.50	27.75	715,100	27.75
18-Nov-09	28.59	28.65	28.18	28.36	665,000	28.36
17-Nov-09	29.05	29.23	28.64	29.20	554,600	29.20
16-Nov-09	28.75	29.55	28.75	29.39	996,800	29.39
13-Nov-09	27.89	28.26	27.79	28.13	461,600	28.13
12-Nov-09	28.46	28.62	27.77	27.90	471,300	27.90
11-Nov-09	28.76	29.05	28.51	28.60	334,500	28.60
10-Nov-09	28.45	28.66	28.20	28.44	818,200	28.44
9-Nov-09	28.61	29.05	28.45	28.89	723,900	28.89
6-Nov-09	27.70	28.59	27.70	28.31	960,200	28.31
5-Nov-09	27.95	28.25	27.91	28.25	769,400	28.25
4-Nov-09	28.27	28.43	27.74	27.84	568,000	27.84
3-Nov-09	26.75	27.89	26.71	27.81	554,400	27.81
2-Nov-09	27.42	28.12	26.87	27.56	924,300	27.56
30-Oct-09	28.14	28.24	26.82	27.20	979,300	27.20
29-Oct-09	27.39	28.32	27.36	28.16	792,100	28.16
28-Oct-09	27.89	27.93	26.90	27.03	1,227,900	27.03
27-Oct-09	28.68	28.85	27.69	27.94	1,021,600	27.94
26-Oct-09	29.30	29.64	28.37	28.65	1,135,000	28.65
23-Oct-09	29.97	30.08	28.76	28.91	764,400	28.91
22-Oct-09	29.20	29.57	28.80	29.57	523,400	29.57
21-Oct-09	29.23	29.98	29.17	29.36	825,100	29.36
20-Oct-09	29.85	29.98	29.23	29.45	372,100	29.45
19-Oct-09	29.51	30.00	29.24	29.87	641,000	29.87
16-Oct-09	29.24	29.24	28.76	28.94	530,900	28.94
15-Oct-09	29.40	29.96	29.30	29.89	826,500	29.89
14-Oct-09	29.42	30.03	29.41	29.90	785,500	29.90
13-Oct-09	28.82	29.02	28.39	28.67	679,000	28.67
12-Oct-09	29.01	29.48	28.85	29.06	498,000	29.06
9-Oct-09	29.69	29.81	29.33	29.51	610,000	29.51
8-Oct-09	29.62	30.00	29.32	29.41	1,193,600	29.41
7-Oct-09	28.15	28.19	27.76	28.08	455,700	28.08
6-Oct-09	27.48	28.39	27.48	27.77	892,900	27.77
5-Oct-09	26.33	26.92	26.20	26.73	694,700	26.73
2-Oct-09	25.91	26.38	25.73	26.14	722,900	26.14
1-Oct-09	26.92	27.39	26.36	26.42	778,900	26.42
30-Sep-09	27.38	27.79	26.90	27.39	577,000	27.39
29-Sep-09	27.60	27.85	27.22	27.60	532,100	27.60
28-Sep-09	27.37	27.90	27.05	27.74	693,500	27.74
25-Sep-09	27.51	27.82	27.32	27.54	508,700	27.54
24-Sep-09	28.26	28.42	27.26	27.60	712,100	27.60
23-Sep-09	28.95	29.12	28.41	28.47	823,600	28.47
22-Sep-09	29.13	29.30	28.77	29.16	705,300	29.16
21-Sep-09	28.95	29.16	28.30	28.97	816,500	28.97
18-Sep-09	30.45	30.49	29.95	29.96	793,700	29.96
17-Sep-09	30.43	31.00	30.10	30.32	783,100	30.32
16-Sep-09	29.93	30.46	29.62	30.44	954,600	30.44
15-Sep-09	28.88	29.46	28.82	29.35	669,100	29.35
14-Sep-09	28.51	29.27	28.50	29.19	723,000	29.19
11-Sep-09	29.61	29.78	29.03	29.26	646,000	29.26
10-Sep-09	29.45	29.74	29.18	29.54	737,800	29.54
9-Sep-09	29.27	29.75	29.19	29.45	778,700	29.45
8-Sep-09	29.50	29.84	29.40	29.67	1,032,100	29.67
4-Sep-09	28.35	28.55	27.85	28.55	706,400	28.55
3-Sep-09	27.50	27.87	27.25	27.85	990,600	27.85
2-Sep-09	25.93	26.48	25.80	26.21	754,400	26.21
1-Sep-09	26.73	27.25	26.03	26.04	1,283,200	26.04
31-Aug-09	26.69	26.79	26.16	26.56	996,500	26.56
28-Aug-09	27.83	28.00	27.12	27.40	705,800	27.40
27-Aug-09	27.85	27.97	26.98	27.77	998,400	27.77
26-Aug-09	28.59	28.61	28.17	28.39	731,200	28.39
25-Aug-09	29.08	29.39	28.61	28.73	806,900	28.73
24-Aug-09	29.84	29.91	28.77	28.85	965,100	28.85
21-Aug-09	29.10	29.63	29.05	29.38	615,300	29.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions