$18.61 +0.10 (%) Alon USA Energy Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALJ historical data

Date Open High Low Close Volume
7/31/201518.5418.8418.3118.61553,392
7/30/201518.6118.6618.2418.51623,851
7/29/201518.6518.8118.1518.76472,271
7/28/201518.1518.8517.8018.661,076,881
7/27/201518.4718.6217.8618.15709,881
7/24/201519.0819.3718.7318.89515,968
7/23/201519.7519.7518.9119.21501,755
7/22/201519.3519.7719.0019.57506,789
7/21/201519.4419.9119.1319.40561,928
7/20/201519.5119.7819.3719.47683,009
7/17/201519.6019.8519.3819.66492,446
7/16/201519.2919.9319.2919.58619,069
7/15/201519.8719.9219.0319.231,302,316
7/14/201519.2019.9619.1519.871,927,260
7/13/201518.8619.1818.8519.04534,017
7/10/201518.3719.0518.3018.77634,462
7/9/201518.3018.6217.7118.201,280,305
7/8/201518.5118.9917.7017.911,167,704
7/7/201518.8919.0318.3518.90868,683
7/6/201518.8519.2018.5919.05529,592
7/2/201518.8719.1818.5919.00678,134
7/1/201519.0019.1018.6518.82796,216
6/30/201518.5219.0018.5218.90536,558
6/29/201518.5518.8618.4118.48448,230
6/26/201518.7818.8318.5418.72931,634
6/25/201518.8618.9018.5818.80638,403
6/24/201518.7719.0918.5918.72437,604
6/23/201518.4018.9118.3318.77560,616
6/22/201518.6018.8518.4318.45581,552
6/19/201518.7718.9318.4518.461,082,865
6/18/201518.3318.8418.2318.74704,752
6/17/201518.2118.6417.9718.18501,403
6/16/201517.6218.2317.4918.16658,439
6/15/201517.6417.8217.4517.59544,877
6/12/201517.9818.0317.5917.79351,069
6/11/201517.8018.2217.7218.03741,257
6/10/201517.7418.3217.7117.76936,235
6/9/201518.0018.0317.5017.53723,768
6/8/201517.9818.0017.5617.99982,537
6/5/201517.3817.9817.2117.961,008,202
6/4/201517.4317.5417.1217.39816,643
6/3/201517.4517.6817.1117.501,130,964
6/2/201517.3217.6016.9717.571,006,267
6/1/201517.6517.7017.1717.321,556,003
5/29/201517.0017.7216.8617.631,191,832
5/28/201516.4616.9016.3916.87867,514
5/27/201516.3416.5916.1316.55739,648
5/26/201516.7116.7116.2316.34684,853
5/22/201516.8116.9516.6916.86501,706
5/21/201516.9517.0416.6616.98588,322
5/20/201517.0617.1716.7616.95622,763
5/19/201517.4017.4116.9317.061,146,314
5/18/201517.0117.5316.8517.471,240,553
5/15/201517.0517.4016.8517.061,026,690
5/14/201516.8217.2216.7217.161,296,910
5/13/201516.1616.8516.1116.82756,386
5/12/201516.2016.3115.8816.15585,599
5/11/201516.6416.6415.8616.241,918,597
5/8/201516.8416.8415.7316.591,523,870
5/7/201516.1116.3615.9916.271,232,194
5/6/201516.6116.6116.1216.26997,432
5/5/201516.6016.6916.2416.49772,949
5/4/201516.7016.8016.2116.531,127,858
5/1/201516.1116.9216.0716.851,143,011
4/30/201516.5116.5915.8916.091,267,359
4/29/201516.7416.8816.4416.45894,149
4/28/201516.5016.7816.3616.75669,682
4/27/201516.9216.9216.3916.541,093,279
4/24/201516.4616.9416.4416.83972,702
4/23/201516.4716.6316.3016.50872,843
4/22/201516.0516.5115.9816.431,116,656
4/21/201515.5916.1315.4816.08908,266
4/20/201515.8915.9515.4115.571,125,777
4/17/201515.9015.9115.5015.83817,224
4/16/201515.6316.1515.5715.901,637,913
4/15/201516.4216.6415.5215.752,125,630
4/14/201515.7716.0015.6415.701,564,941
4/13/201516.2716.2715.7215.77747,610
4/10/201515.9016.2115.8916.19505,872
4/9/201516.1416.2615.8215.87616,932
4/8/201516.3916.4416.1016.14862,790
4/7/201516.0716.4316.0316.301,608,962
4/6/201516.7016.8016.4116.411,429,461
4/2/201516.5916.9316.2816.691,490,361
4/1/201516.5816.9016.5516.681,511,063
3/31/201516.1017.1516.0116.573,527,336
3/30/201515.0016.0414.9315.982,322,992
3/27/201515.0115.1114.7214.73965,515
3/26/201515.2815.4415.0215.051,281,828
3/25/201515.1815.3215.0815.091,198,759
3/24/201514.9915.1414.9615.07740,065
3/23/201515.0615.3115.0215.05818,596
3/20/201515.1515.3214.9815.06935,946
3/19/201514.8915.1114.7715.09745,230
3/18/201514.6215.2314.5415.04982,916
3/17/201514.5414.8814.4514.72847,307
3/16/201514.4614.7014.3214.66804,094
3/13/201514.2314.5314.0814.51786,902
3/12/201514.4314.6514.2114.29735,830
3/11/201514.2014.4413.8714.30818,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!