$18.00 -0.16 (%) Alon USA Partners LP - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALDW historical data

Date Open High Low Close Volume
9/19/201418.0818.2517.8018.00127,705
9/18/201418.7018.7018.0818.1683,578
9/17/201418.9018.9518.3718.6081,684
9/16/201418.5919.2118.4019.00108,446
9/12/201418.8419.2118.1118.62177,932
9/11/201419.2719.7019.0319.03140,933
9/10/201419.5319.5319.0319.10107,878
9/9/201419.6919.7019.2719.5377,991
9/8/201420.1220.1219.3719.48110,973
9/5/201420.0120.1819.8420.1577,922
9/4/201420.7320.7319.8719.98164,621
9/3/201420.0520.4319.7720.41167,077
9/2/201419.4220.0218.9620.02436,319
8/29/201419.4519.4919.2519.41119,735
8/28/201419.5019.5119.3419.39138,816
8/27/201419.4419.5419.3119.50156,744
8/26/201419.2019.5019.0119.49166,182
8/25/201419.1519.4018.9819.23210,696
8/22/201419.0119.1518.9219.1488,313
8/21/201419.1519.2018.9019.11159,994
8/20/201419.0919.1718.9219.13202,840
8/19/201419.1419.2018.9819.13305,934
8/18/201418.7619.2518.6419.03197,600
8/15/201418.5218.6418.2718.5594,559
8/14/201418.3018.6718.2218.62148,858
8/13/201418.4018.6317.9518.43135,673
8/12/201418.7719.1618.1318.28359,658
8/11/201419.0019.5018.5618.76233,351
8/8/201418.7219.0418.1619.04218,465
8/7/201417.4818.9017.0018.78369,861
8/6/201417.6618.1917.5018.17218,280
8/5/201417.6617.6617.5017.6178,109
8/4/201417.7517.8317.3717.7291,417
8/1/201417.5117.6917.0517.69135,991
7/31/201417.7818.1017.4317.58143,932
7/30/201417.9318.0717.5517.85162,668
7/29/201417.5317.9317.2517.86150,467
7/28/201417.8717.9617.3617.43174,746
7/25/201417.5517.8317.3117.79107,907
7/24/201417.4517.5917.3417.5061,796
7/23/201417.7617.7617.0017.39216,713
7/22/201417.9917.9917.4817.67200,194
7/21/201417.7917.9317.3117.82163,722
7/18/201417.7417.9817.6417.80246,697
7/17/201417.0917.6116.9017.50327,070
7/16/201416.9817.0816.7117.05119,368
7/15/201416.7217.1316.7116.94140,342
7/14/201416.7217.0616.6516.79188,328
7/11/201416.6517.0816.5316.83224,082
7/10/201417.2217.4116.9417.02129,141
7/9/201417.3417.8317.1717.45118,383
7/8/201417.5117.6617.0617.23190,841
7/7/201418.0018.0617.4517.64164,980
7/3/201418.2018.2317.9218.0484,882
7/2/201418.5218.5218.0018.08137,299
7/1/201418.0118.5217.9018.45147,005
6/30/201418.1018.1117.6517.93217,904
6/27/201418.5018.5818.0518.12112,687
6/26/201418.2418.5318.1518.51262,486
6/25/201418.6018.6817.5218.17397,463
6/24/201419.6719.6818.8218.86220,665
6/23/201419.4019.6819.4019.45151,885
6/20/201419.0019.4018.9419.28131,202
6/19/201419.1519.3119.0019.05117,019
6/18/201419.1819.3519.0519.1580,468
6/17/201419.0119.4019.0119.2272,884
6/16/201419.0719.1318.8218.99104,639
6/13/201418.9919.1318.7118.9677,964
6/12/201418.7919.0318.7218.8870,034
6/11/201418.3518.9118.3218.79100,811
6/10/201419.0019.1318.3218.42112,974
6/9/201419.3119.5418.8018.93432,245
6/6/201418.8219.3918.7519.19168,381
6/5/201418.2818.7118.2818.65188,067
6/4/201418.4618.8218.0518.33188,181
6/3/201419.2519.3918.4518.46314,424
6/2/201419.5019.9418.6819.24320,642
5/30/201419.6719.9519.4019.47176,040
5/29/201419.2219.7819.0619.55147,335
5/28/201419.0319.3318.6419.27142,573
5/27/201418.2218.8618.1218.74187,698
5/23/201418.2418.3617.9618.06102,052
5/22/201417.9518.3617.7918.30126,298
5/21/201417.9818.0017.4017.93135,693
5/20/201417.5217.8317.5017.8196,511
5/19/201417.2017.9117.2017.45141,617
5/16/201417.2017.5517.0617.2979,791
5/15/201417.6117.6117.0117.2988,631
5/14/201417.7017.8617.2717.58157,836
5/13/201418.0018.0717.5417.73140,652
5/12/201417.9918.1917.5617.99132,604
5/9/201418.3518.5718.0218.38200,821
5/8/201419.2719.2718.3818.38207,390
5/7/201419.7519.8318.9119.28195,619
5/6/201419.5820.0919.4619.68214,688
5/5/201419.1119.6818.8619.45165,980
5/2/201418.9519.9518.3019.01247,116
5/1/201418.3518.6018.1118.26209,497
4/30/201418.3818.5618.3318.4166,189
4/29/201418.3818.8918.1318.50143,821
  • Showing 1-100 of 460 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center