$9.47 +0.42 (%) Alon USA Energy Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALJ historical data

Date Open High Low Close Volume
5/5/20169.589.899.019.051,389,270
5/4/20169.709.819.309.482,209,827
5/3/201610.0710.179.759.751,322,051
5/2/201610.4910.4910.0310.351,245,535
4/29/201611.0311.1510.4010.501,148,607
4/28/201611.4011.5611.1111.14617,236
4/27/201611.4911.7511.4311.491,027,043
4/26/201611.2211.4611.1611.421,099,580
4/25/201610.9011.1610.7711.16788,364
4/22/201610.8711.0010.7510.91660,015
4/21/201610.6010.8210.3710.771,012,445
4/20/201610.4710.6210.2010.61828,183
4/19/201610.4010.5510.1810.531,059,945
4/18/201610.0010.379.7610.33819,468
4/15/201610.3610.4010.0510.10564,593
4/14/201610.6810.7710.3010.44760,218
4/13/201610.5110.7310.2710.66631,381
4/12/201610.2210.479.9610.42786,570
4/11/201610.3910.4210.0210.18826,136
4/8/20169.9910.459.8810.42870,011
4/7/20169.7710.089.709.82999,013
4/6/20169.949.999.559.87929,541
4/5/201610.0610.269.899.92719,137
4/4/201610.0710.339.9610.16794,555
4/1/201610.2110.219.8510.11999,603
3/31/20169.9910.349.8910.321,170,827
3/30/201610.2310.309.8710.001,335,683
3/29/201610.1910.199.8810.16965,827
3/28/201610.6210.6910.2710.33783,321
3/24/201610.2510.6110.1510.60854,209
3/23/201611.1611.1610.3710.401,043,116
3/22/201611.0511.4511.0011.30543,328
3/21/201611.2811.3011.0511.08628,900
3/18/201610.8211.4510.7111.371,526,392
3/17/201610.7810.7810.5110.70634,846
3/16/201610.5011.0310.5010.74798,359
3/15/201610.3310.4810.0910.44913,472
3/14/201611.2711.3210.3310.51977,570
3/11/201610.9211.4710.7711.42880,411
3/10/201610.7210.8110.2410.80797,185
3/9/201610.3011.0110.3010.94799,882
3/8/201610.7210.8210.2110.241,013,174
3/7/201610.2110.8010.2110.79670,776
3/4/201611.0711.1710.2410.28993,453
3/3/201610.0911.0010.0410.97921,580
3/2/20169.9110.179.8510.101,076,529
3/1/20169.7810.119.479.95984,377
2/29/201610.1010.159.779.861,361,840
2/26/20169.7010.359.7010.011,084,698
2/25/201610.1510.309.209.592,140,772
2/24/201610.0310.829.9110.72841,789
2/23/201610.6510.6510.2710.28642,498
2/22/201610.6310.9610.5510.76679,217
2/19/201610.3210.4910.0110.49585,314
2/18/201610.8811.0610.3910.40762,179
2/17/201610.7311.1510.4410.82977,128
2/16/201610.7510.9310.5210.641,019,354
2/12/201610.3810.7610.3210.58478,426
2/11/201610.1810.269.7410.10983,403
2/10/201610.6010.9210.3310.56481,930
2/9/201610.3710.7610.2910.55620,283
2/8/201610.6710.6710.1610.541,224,853
2/5/201611.3011.4110.5610.56935,642
2/4/201611.2711.8411.2311.42613,540
2/3/201611.7211.8410.9511.241,414,915
2/2/201612.1412.2711.4911.60547,178
2/1/201612.4112.6512.1112.43763,942
1/29/201612.1012.6011.8712.58750,207
1/28/201612.2812.9111.8512.06818,440
1/27/201611.7012.2211.4711.691,435,233
1/26/201611.7011.9211.4511.661,136,653
1/25/201612.2712.5711.5411.611,054,038
1/22/201612.1112.7412.0312.50674,520
1/21/201611.8512.0711.5711.76823,650
1/20/201611.2712.1511.1911.971,312,878
1/19/201612.2612.3311.6311.82968,632
1/15/201612.1412.3711.8112.09708,727
1/14/201612.4712.8912.0712.721,234,399
1/13/201613.4313.6412.2812.391,131,905
1/12/201613.1713.4312.9513.39596,288
1/11/201613.7713.7712.6813.02916,429
1/8/201614.1414.1613.3613.39961,065
1/7/201613.9514.2013.7514.031,393,024
1/6/201614.5114.7813.9514.301,031,387
1/5/201614.6714.9214.4514.90472,955
1/4/201614.5715.0914.3014.62893,614
12/31/201514.8815.0114.6714.84724,710
12/30/201515.2415.4314.9314.95768,744
12/29/201515.3915.4315.0615.311,142,009
12/28/201515.8415.8815.1215.17576,180
12/24/201515.8516.0915.5115.96477,820
12/23/201515.6415.8315.4215.67857,885
12/22/201515.3915.6515.3715.48623,904
12/21/201515.2315.3914.9315.30977,562
12/18/201515.2915.6115.1315.211,933,395
12/17/201515.3115.6615.1615.29894,028
12/16/201515.0115.3814.8115.29878,048
12/15/201515.1715.2214.6515.031,307,636
12/14/201515.5015.7314.8014.84825,941
12/11/201516.0316.2315.5415.66662,223
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center