Historical Stock Prices

ALU 
$3.6
*  
0.01
0.28%
Get ALU Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.58 3.63 3.53 3.6 9,871,227
12/18/2014 3.53 3.6 3.47 3.59 19,284,140
12/17/2014 3.26 3.355 3.25 3.32 8,331,008
12/16/2014 3.24 3.29 3.23 3.24 4,463,721
12/15/2014 3.37 3.39 3.21 3.28 8,954,753
12/12/2014 3.39 3.42 3.33 3.35 4,510,983
12/11/2014 3.38 3.46 3.37 3.43 8,748,214
12/10/2014 3.42 3.43 3.34 3.35 5,652,858
12/09/2014 3.36 3.44 3.34 3.42 9,304,564
12/08/2014 3.48 3.49 3.44 3.44 3,985,622
12/05/2014 3.43 3.5 3.42 3.47 3,863,646
12/04/2014 3.46 3.51 3.43 3.47 6,658,908
12/03/2014 3.46 3.51 3.455 3.5 4,053,195
12/02/2014 3.49 3.5 3.42 3.45 4,996,614
12/01/2014 3.52 3.54 3.49 3.53 6,760,282
11/28/2014 3.5 3.56 3.49 3.55 3,913,717
11/26/2014 3.525 3.59 3.51 3.55 6,919,098
11/25/2014 3.42 3.47 3.4 3.45 6,818,875
11/24/2014 3.4 3.45 3.39 3.45 12,252,020
11/21/2014 3.34 3.37 3.32 3.35 15,953,020
11/20/2014 3.19 3.27 3.18 3.27 13,551,450
11/19/2014 3.18 3.19 3.12 3.16 4,574,471
11/18/2014 3.19 3.22 3.18 3.22 4,369,159
11/17/2014 3.12 3.16 3.1 3.16 5,322,931
11/14/2014 3.04 3.14 3.03 3.12 8,151,417
11/13/2014 3.04 3.1 3.03 3.05 6,052,183
11/12/2014 3.15 3.18 3.14 3.18 7,719,964
11/11/2014 3.17 3.2 3.145 3.19 3,390,403
11/10/2014 3.16 3.2 3.14 3.17 13,714,120
11/07/2014 3.28 3.34 3.25 3.32 10,492,620
11/06/2014 3.22 3.24 3.18 3.21 6,206,904
11/05/2014 3.2 3.24 3.2 3.2 6,677,307
11/04/2014 3.13 3.18 3.11 3.17 12,561,960
11/03/2014 3.09 3.16 3.08 3.15 21,706,730
10/31/2014 3.04 3.05 3 3 14,459,160
10/30/2014 2.88 2.99 2.86 2.97 44,283,680
10/29/2014 2.6 2.64 2.54 2.56 7,859,191
10/28/2014 2.5 2.55 2.48 2.55 4,354,943
10/27/2014 2.43 2.51 2.42 2.5 5,420,279
10/24/2014 2.54 2.56 2.5 2.51 5,694,978
10/23/2014 2.6 2.63 2.55 2.57 10,182,340
10/22/2014 2.48 2.56 2.47 2.49 7,662,062
10/21/2014 2.45 2.52 2.44 2.52 11,996,580
10/20/2014 2.36 2.415 2.3501 2.41 8,857,380
10/17/2014 2.44 2.47 2.4 2.4 9,863,781
10/16/2014 2.3 2.39 2.28 2.36 14,021,330
10/15/2014 2.4 2.44 2.35 2.44 9,564,024
10/14/2014 2.52 2.55 2.48 2.49 10,514,380
10/13/2014 2.48 2.49 2.4 2.4 8,554,803
10/10/2014 2.48 2.51 2.42 2.42 12,795,890
10/09/2014 2.64 2.66 2.53 2.57 23,577,320
10/08/2014 2.79 2.85 2.69 2.84 14,778,410
10/07/2014 2.94 2.94 2.84 2.85 9,538,288
10/06/2014 3.01 3.0101 2.96 2.97 3,309,448
10/03/2014 2.93 2.98 2.92 2.97 6,914,627
10/02/2014 2.98 2.99 2.89 2.93 12,178,010
10/01/2014 3.02 3.025 2.94 2.97 11,416,270
09/30/2014 3.07 3.08 3 3.03 7,893,688
09/29/2014 3.08 3.13 3.07 3.1 4,618,430
09/26/2014 3.13 3.16 3.1 3.13 3,656,403
09/25/2014 3.16 3.1801 3.095 3.11 7,117,894
09/24/2014 3.19 3.2 3.15 3.19 6,276,114
09/23/2014 3.23 3.25 3.18 3.19 8,547,202
09/22/2014 3.31 3.319 3.25 3.26 7,521,525
09/19/2014 3.34 3.35 3.27 3.3 5,513,582
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?