ACH: Historical Prices for ALUMINUM CP CHIN ADS

Date	Open	High	Low	Close	Volume	Adj Close*
2-Jul-08	28.62	28.70	27.03	27.23	1,328,600	26.95
1-Jul-08	28.06	28.40	27.40	28.33	1,250,200	28.04
30-Jun-08	29.28	29.28	28.50	28.54	746,800	28.25
27-Jun-08	28.40	28.99	27.94	28.87	1,093,400	28.58
26-Jun-08	29.50	29.80	28.50	28.56	1,274,000	28.27
25-Jun-08	28.81	29.75	28.65	29.32	1,463,800	29.02
24-Jun-08	28.97	29.90	28.13	29.27	2,638,500	28.97
23-Jun-08	31.01	31.30	30.51	31.04	1,446,700	30.72
20-Jun-08	31.80	32.63	31.25	31.85	2,202,000	31.53
19-Jun-08	34.30	34.86	33.38	34.55	2,167,700	34.20
18-Jun-08	36.10	36.10	35.05	35.80	1,016,500	35.44
17-Jun-08	36.70	36.85	36.05	36.16	896,200	35.79
16-Jun-08	36.55	37.15	36.44	36.69	688,800	36.32
13-Jun-08	35.75	36.87	35.51	36.52	1,211,200	36.15
12-Jun-08	36.75	37.58	36.39	36.80	1,197,000	36.42
11-Jun-08	37.97	38.00	36.83	36.97	1,267,000	36.59
10-Jun-08	38.50	39.15	38.00	38.80	986,000	38.40
9-Jun-08	39.92	40.20	39.00	39.77	915,700	39.36
6-Jun-08	41.23	41.23	39.57	39.73	982,700	39.33
5-Jun-08	41.70	41.98	41.02	41.70	1,334,300	41.27
4-Jun-08	41.89	42.22	41.06	41.36	849,300	40.94
3-Jun-08	42.80	42.89	41.52	42.06	1,003,300	41.63
2-Jun-08	43.91	44.50	43.06	43.71	828,500	43.26
30-May-08	43.04	43.90	42.97	43.75	712,300	43.30
29-May-08	42.36	42.79	41.74	42.25	983,600	41.82
28-May-08	41.64	42.77	41.33	42.66	623,900	42.23
27-May-08	42.80	42.89	41.27	42.09	1,075,900	41.66
23-May-08	43.51	43.76	42.35	42.76	768,400	42.32
22-May-08	44.83	44.83	43.40	43.78	639,300	43.33
21-May-08	45.49	45.88	44.00	44.16	1,096,400	43.71
20-May-08	45.88	45.99	44.81	45.24	1,367,800	44.78
19-May-08	45.81	47.95	45.81	46.10	2,240,900	45.63
16-May-08	44.27	44.47	43.58	44.34	764,800	43.89
15-May-08	43.99	44.37	43.60	44.29	691,700	43.84
14-May-08	43.20	44.24	43.20	43.73	1,259,200	43.28
13-May-08	42.81	42.85	41.92	42.58	994,700	42.15
12-May-08	41.19	41.19	40.12	41.01	978,800	40.59
9-May-08	40.55	41.17	39.70	40.98	994,600	40.56
8-May-08	41.18	41.30	40.51	40.89	1,015,100	40.47
7-May-08	42.58	42.67	41.06	41.25	1,290,900	40.83
6-May-08	43.59	44.42	42.74	44.16	1,001,000	43.71
5-May-08	42.88	43.16	42.27	43.11	891,700	42.67
2-May-08	43.20	43.29	42.04	42.60	2,464,700	42.17
1-May-08	42.80	42.80	41.19	42.23	2,098,000	41.80
30-Apr-08	43.00	43.35	42.29	42.82	950,000	42.38
29-Apr-08	43.50	43.56	42.35	42.63	941,200	42.20
28-Apr-08	44.54	44.54	43.25	43.72	848,500	43.27
25-Apr-08	45.17	45.17	43.25	44.61	1,364,600	44.16
24-Apr-08	45.39	46.30	44.02	45.46	2,733,400	45.00
23-Apr-08	42.40	44.40	42.20	43.75	3,748,300	43.30
22-Apr-08	39.99	40.03	39.00	39.28	1,741,200	38.88
21-Apr-08	39.79	40.19	39.27	40.07	1,149,600	39.66
18-Apr-08	39.38	40.09	39.38	39.95	1,111,500	39.54
17-Apr-08	39.51	39.70	39.07	39.45	919,600	39.05
16-Apr-08	39.20	40.35	39.00	40.17	1,415,200	39.76
15-Apr-08	39.30	39.30	38.26	39.06	987,600	38.66
14-Apr-08	39.66	39.66	38.45	38.57	1,252,300	38.18
11-Apr-08	40.68	41.11	40.00	40.13	1,093,900	39.72
10-Apr-08	41.45	42.41	40.68	42.16	1,367,200	41.73
9-Apr-08	41.89	42.10	40.82	41.06	1,935,100	40.64
8-Apr-08	43.50	44.20	43.12	43.60	1,543,300	43.16
7-Apr-08	45.10	46.38	44.78	44.90	1,753,100	44.44
4-Apr-08	44.26	45.00	43.12	43.95	2,073,300	43.50
3-Apr-08	43.48	44.69	43.09	44.25	1,438,900	43.80
3-Apr-08	$ 0.188 Dividend
2-Apr-08	43.50	43.50	42.10	42.72	1,721,500	42.10
1-Apr-08	41.80	43.96	41.36	43.90	2,302,500	43.26
* 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