Historical Stock Prices

ALU 
$3.46
*  
0.07
1.98%
Get ALU Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ALU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 3.5 3.51 3.4 3.46 10,550,820
07/10/2014 3.46 3.55 3.46 3.53 10,273,230
07/09/2014 3.6 3.62 3.57 3.62 4,435,454
07/08/2014 3.6 3.61 3.54 3.57 8,870,543
07/07/2014 3.68 3.68 3.65 3.68 3,846,255
07/03/2014 3.72 3.73 3.7 3.7 2,263,294
07/02/2014 3.705 3.72 3.65 3.67 15,902,030
07/01/2014 3.55 3.58 3.53 3.53 4,622,425
06/30/2014 3.55 3.59 3.53 3.56 5,489,763
06/27/2014 3.59 3.63 3.58 3.61 2,698,721
06/26/2014 3.59 3.6 3.56 3.6 3,409,038
06/25/2014 3.52 3.6 3.52 3.58 13,803,640
06/24/2014 3.6 3.61 3.53 3.53 5,824,855
06/23/2014 3.62 3.7 3.6 3.66 9,919,340
06/20/2014 3.52 3.57 3.5 3.57 9,832,590
06/19/2014 3.59 3.62 3.56 3.57 8,192,885
06/18/2014 3.63 3.66 3.58 3.65 14,531,400
06/17/2014 3.75 3.76 3.68 3.68 13,866,990
06/16/2014 3.77 3.8 3.74 3.75 12,863,890
06/13/2014 3.85 3.8627 3.79 3.79 10,197,170
06/12/2014 3.89 3.91 3.84 3.87 3,198,186
06/11/2014 3.89 3.91 3.85 3.87 4,676,294
06/10/2014 3.94 3.97 3.92 3.95 3,612,221
06/09/2014 3.92 3.97 3.91 3.94 4,401,777
06/06/2014 4 4.01 3.95 3.95 8,038,733
06/05/2014 3.93 3.99 3.88 3.98 13,217,010
06/04/2014 3.83 3.86 3.82 3.84 9,207,254
06/03/2014 3.85 3.87 3.81 3.82 12,452,250
06/02/2014 3.91 3.925 3.87 3.91 11,142,700
05/30/2014 4.04 4.05 3.99 4.01 7,280,851
05/29/2014 4.05 4.06 3.99 4.01 9,311,876
05/28/2014 4.01 4.03 3.97 3.99 6,171,759
05/27/2014 3.94 4.01 3.93 3.98 13,871,950
05/23/2014 3.84 3.89 3.83 3.87 8,620,463
05/22/2014 3.88 3.89 3.78 3.78 15,869,510
05/21/2014 3.89 3.92 3.87 3.89 9,811,199
05/20/2014 3.88 3.89 3.8 3.83 10,558,540
05/19/2014 3.85 3.88 3.84 3.86 10,985,810
05/16/2014 3.89 3.9103 3.81 3.82 16,758,980
05/15/2014 3.98 3.99 3.9 3.99 7,148,423
05/14/2014 4.14 4.15 4.06 4.06 8,601,268
05/13/2014 4.13 4.13 4.06 4.09 15,701,890
05/12/2014 4.05 4.1 4.03 4.06 14,285,890
05/09/2014 4.09 4.1 3.8 3.85 21,028,870
05/08/2014 3.98 4.045 3.96 4.02 13,013,330
05/07/2014 4.03 4.04 3.92 3.92 13,822,690
05/06/2014 4.03 4.05 3.96 3.98 11,505,030
05/05/2014 3.88 3.9492 3.87 3.89 3,837,107
05/02/2014 3.91 3.94 3.9 3.92 6,626,993
05/01/2014 3.91 3.94 3.87 3.9 4,303,267
04/30/2014 3.91 3.97 3.89 3.9 5,452,993
04/29/2014 3.92 3.95 3.85 3.9 5,744,887
04/28/2014 3.86 3.88 3.77 3.84 7,833,910
04/25/2014 3.98 3.99 3.9 3.9 6,857,473
04/24/2014 3.99 4.04 3.95 3.97 8,402,656
04/23/2014 4 4.02 3.955 4.01 9,151,066
04/22/2014 3.84 3.92 3.83 3.92 10,306,720
04/21/2014 3.86 3.87 3.79 3.83 2,825,633
04/17/2014 3.81 3.88 3.79 3.85 13,733,090
04/16/2014 3.585 3.71 3.525 3.7 22,120,930
04/15/2014 3.65 3.68 3.5 3.58 15,720,630
04/14/2014 3.67 3.7 3.63 3.64 12,181,820
04/11/2014 3.72 3.82 3.7 3.77 7,432,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?