Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alumina Ltd ADS (NY: AWC)
3.660 USD  -0.010 (-0.27%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 3.670 3.690 3.610 3.660 79,784 -0.01(-0.27%)
Jun 14, 2013 3.670 3.710 3.640 3.670 56,413 -0.04(-1.08%)
Jun 13, 2013 3.620 3.710 3.610 3.710 220,528 +0.01(+0.27%)
Jun 12, 2013 3.740 3.750 3.680 3.700 208,639 -0.01(-0.27%)
Jun 11, 2013 3.670 3.710 3.650 3.710 92,987 -0.01(-0.27%)
Jun 10, 2013 3.700 3.760 3.700 3.720 87,049 -0.05(-1.33%)
Jun 07, 2013 3.730 3.770 3.670 3.770 133,925 -0.13(-3.33%)
Jun 06, 2013 3.840 3.900 3.820 3.900 81,213 +0.01(+0.26%)
Jun 05, 2013 3.980 3.990 3.890 3.890 159,017 -0.12(-2.99%)
Jun 04, 2013 4.020 4.040 3.950 4.010 160,162 +0.02(+0.50%)
Jun 03, 2013 3.930 3.990 3.910 3.990 88,606 +0.12(+3.10%)
May 31, 2013 3.910 3.950 3.870 3.870 147,147 -0.15(-3.73%)
May 30, 2013 3.980 4.040 3.960 4.020 61,278 +0.01(+0.25%)
May 29, 2013 4.000 4.050 4.000 4.010 136,994 +0.10(+2.56%)
May 28, 2013 3.960 3.970 3.890 3.910 106,999 -0.06(-1.51%)
May 24, 2013 3.960 3.970 3.940 3.970 117,769 -0.04(-1.00%)
May 23, 2013 3.970 4.010 3.940 4.010 183,299 -0.02(-0.50%)
May 22, 2013 4.070 4.150 4.000 4.030 141,819 -0.08(-1.95%)
May 21, 2013 4.090 4.150 4.010 4.110 252,123 -0.03(-0.72%)
May 20, 2013 4.070 4.140 4.070 4.140 109,541 +0.07(+1.72%)
May 17, 2013 4.040 4.080 4.030 4.070 102,860 +0.11(+2.78%)
May 16, 2013 4.030 4.040 3.960 3.960 164,852 -0.12(-2.94%)
May 15, 2013 4.140 4.140 4.060 4.080 163,253 -0.11(-2.63%)
May 13, 2013 4.210 4.240 4.170 4.190 150,535 -0.16(-3.68%)
May 10, 2013 4.350 4.360 4.300 4.350 176,105 +0.02(+0.46%)
May 09, 2013 4.370 4.410 4.300 4.330 154,746 +0.00(+0.00%)
May 08, 2013 4.270 4.330 4.250 4.330 332,203 +0.23(+5.61%)
May 07, 2013 4.080 4.120 4.080 4.100 341,432 +0.10(+2.50%)
May 06, 2013 3.930 4.010 3.930 4.000 354,355 +0.14(+3.63%)
May 03, 2013 3.800 3.870 3.770 3.860 192,932 +0.09(+2.39%)
May 02, 2013 3.720 3.770 3.689 3.770 190,654 -0.07(-1.82%)
May 01, 2013 3.850 3.865 3.780 3.840 354,774 -0.16(-4.00%)
Apr 30, 2013 3.980 4.000 3.950 4.000 150,216 -0.04(-0.99%)
Apr 29, 2013 4.050 4.050 4.000 4.040 114,364 +0.00(+0.00%)
Apr 26, 2013 4.070 4.120 4.000 4.040 170,856 -0.08(-1.94%)
Apr 25, 2013 4.150 4.160 4.090 4.120 190,881 +0.03(+0.73%)
Apr 24, 2013 4.090 4.100 4.033 4.090 217,758 +0.05(+1.24%)
Apr 23, 2013 4.030 4.050 3.990 4.040 129,955 -0.02(-0.49%)
Apr 22, 2013 4.090 4.090 4.020 4.060 187,586 +0.15(+3.84%)
Apr 19, 2013 3.900 3.910 3.870 3.910 154,093 +0.03(+0.77%)
Apr 18, 2013 3.880 3.890 3.820 3.880 311,428 -0.02(-0.51%)
Apr 17, 2013 3.950 3.960 3.880 3.900 186,813 -0.10(-2.50%)
Apr 16, 2013 3.940 4.000 3.930 4.000 136,640 +0.16(+4.17%)
Apr 15, 2013 3.940 3.940 3.830 3.840 440,220 -0.45(-10.49%)
Apr 12, 2013 4.290 4.300 4.250 4.290 358,105 -0.07(-1.61%)
Apr 11, 2013 4.300 4.360 4.300 4.360 238,623 -0.03(-0.68%)
Apr 10, 2013 4.320 4.390 4.290 4.390 422,385 +0.02(+0.46%)
Apr 09, 2013 4.320 4.380 4.310 4.370 484,726 +0.20(+4.80%)
Apr 08, 2013 4.170 4.180 4.130 4.170 154,156 -0.01(-0.24%)
Apr 05, 2013 4.130 4.190 4.100 4.180 224,758 -0.08(-1.88%)
Apr 04, 2013 4.230 4.260 4.200 4.260 208,239 +0.02(+0.47%)
Apr 03, 2013 4.360 4.370 4.220 4.240 505,729 -0.23(-5.15%)
Apr 02, 2013 4.500 4.520 4.450 4.470 430,460 -0.12(-2.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

Alumina Ltd ADS (AWC) Historical Stock Prices

Welcome to the Alumina Ltd ADS historical stock prices page. Here you can search stock prices for Alumina Ltd ADS by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Alumina Ltd ADS Historical Stock Prices.

More Historical Stock Prices for Alumina Ltd ADS

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Alumina Ltd ADS (AWC) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.