$8.38 0.00 (%) Alon USA Partners LP - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/20168.748.758.388.38152,421
9/28/20168.378.708.118.68270,871
9/27/20168.268.478.078.30246,483
9/26/20168.438.768.278.27213,507
9/23/20168.488.578.298.44206,616
9/22/20168.758.758.408.57169,770
9/21/20168.668.738.438.45213,731
9/20/20168.808.888.508.50364,297
9/19/20169.159.328.688.70671,747
9/16/201610.6510.778.258.255,715,241
9/15/201611.4111.5210.4610.53290,242
9/14/201611.3511.7511.3011.46154,178
9/13/201611.0411.6311.0011.5044,614
9/12/201610.6511.4310.5611.40146,011
9/9/201611.6111.7510.7410.78122,759
9/8/201612.0012.0311.6511.7573,123
9/7/201611.7911.9911.6211.9369,966
9/6/201611.3311.7811.3111.7562,617
9/2/201610.8711.7110.8411.3187,039
9/1/201611.8211.8210.7910.8070,529
8/31/201611.8011.8011.1111.69125,393
8/30/201612.1812.2511.6911.69383,521
8/29/201611.0812.4411.0812.16548,658
8/26/201610.7011.2510.6811.25212,010
8/25/201610.0810.6610.0610.59214,676
8/24/20169.8610.249.8610.0441,561
8/23/201610.1410.379.7910.0094,365
8/22/201610.4410.449.6510.28163,183
8/19/201610.0110.489.9010.45266,880
8/18/201610.3210.4610.0510.2567,577
8/17/201610.0510.399.8410.34114,175
8/16/201610.3110.359.8810.1578,996
8/15/20169.6610.499.5710.48334,745
8/12/20169.329.749.199.74112,917
8/11/20168.989.248.929.1828,528
8/10/20169.149.208.888.9451,480
8/9/20169.539.719.129.1955,931
8/8/20169.459.619.399.43115,512
8/5/20169.619.739.459.5142,063
8/4/20169.619.749.469.55125,438
8/3/20169.449.639.109.6178,402
8/2/20169.219.429.129.37132,531
8/1/20169.609.609.009.1699,352
7/29/20169.109.788.589.78138,749
7/28/20168.619.108.529.10126,287
7/27/20169.209.408.488.73175,749
7/26/20168.919.248.909.1884,308
7/25/20169.109.118.849.00164,176
7/22/20169.269.429.119.2858,778
7/21/20169.309.479.289.2841,332
7/20/20169.369.469.289.3534,914
7/19/20169.469.619.389.4158,178
7/18/20169.509.689.429.55113,748
7/15/20169.559.759.459.53116,385
7/14/20169.519.799.429.59125,591
7/13/20169.7310.019.429.49115,359
7/12/20169.649.799.359.60114,968
7/11/20169.459.839.269.48186,411
7/8/20169.699.879.339.48187,045
7/7/20169.4010.079.269.69245,270
7/6/20169.479.479.259.26106,279
7/5/20169.999.999.309.46138,932
7/1/20169.7910.209.7910.0095,106
6/30/20169.4010.099.2910.09127,012
6/29/20169.5110.079.479.6764,958
6/28/20169.509.709.219.45103,970
6/27/20169.509.639.079.45198,595
6/24/20169.469.889.409.8688,735
6/23/20169.8010.309.759.94158,317
6/22/201610.1310.229.659.87170,144
6/21/20169.7710.209.7110.13174,586
6/20/201610.4010.529.719.89193,019
6/17/201610.2110.489.4710.342,110,312
6/16/20169.9810.429.8310.18342,351
6/15/20169.8510.449.4110.26384,187
6/14/20169.9210.349.909.93646,013
6/13/20169.2910.479.269.87905,794
6/10/20169.159.749.129.20510,820
6/9/20169.559.629.209.20112,696
6/8/20169.599.909.599.64221,741
6/7/20169.539.759.459.59157,404
6/6/20169.689.909.399.67118,175
6/3/20169.8610.009.449.5690,555
6/2/20169.759.999.629.7890,590
6/1/20169.429.879.249.67196,792
5/31/20169.259.659.259.4565,922
5/27/20169.289.369.179.1870,947
5/26/20169.429.429.229.2676,914
5/25/20169.429.509.369.4353,571
5/24/20169.549.549.379.4355,255
5/23/20169.649.649.359.43106,091
5/20/20169.709.879.549.6477,535
5/19/20169.679.819.529.81107,593
5/18/20169.8510.109.799.8237,424
5/17/20169.6210.109.579.97104,732
5/16/20169.539.759.349.74131,306
5/13/20169.529.729.479.6178,509
5/12/20169.9710.059.309.63167,750
5/11/20169.7310.169.669.8497,382
5/10/201610.3010.309.659.80171,948
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center