$14.51 -0.36 (%) Alon USA Energy Inc - NYSE

Sep. 23, 2014 | 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
9/23/201414.8215.1914.4214.511,084,926
9/22/201415.1615.3814.8414.87802,820
9/19/201415.4415.6915.0315.283,889,088
9/18/201415.4315.6415.2815.40895,630
9/17/201415.9815.9815.3115.50717,334
9/16/201415.7516.3115.7415.89931,245
9/15/201415.6715.9015.4615.82795,187
9/12/201416.2216.2215.5615.661,461,576
9/11/201416.4716.9815.9116.201,584,929
9/10/201417.1417.3116.1616.612,033,818
9/9/201416.7516.9016.4716.611,059,432
9/8/201416.5617.1516.5516.871,455,903
9/5/201416.3416.4716.1216.38781,419
9/4/201416.3916.6516.2116.40464,644
9/3/201416.5316.7216.4416.48406,088
9/2/201416.6216.7016.1816.50698,318
8/29/201416.5216.7516.5216.63411,207
8/28/201416.2416.6116.1916.60459,057
8/27/201416.3016.3616.1316.30450,294
8/26/201416.2716.4616.1016.22852,844
8/25/201416.3616.4316.1116.28474,262
8/22/201416.2816.4416.2216.28521,381
8/21/201416.4416.8716.3016.341,199,372
8/20/201416.3216.4516.2216.381,486,723
8/19/201416.0016.5415.9316.381,304,014
8/18/201415.5816.0315.5815.952,038,789
8/15/201414.9015.5914.7515.541,714,242
8/14/201414.6314.9314.5214.83339,746
8/13/201414.6714.9314.5814.69613,550
8/12/201414.5214.8914.3714.63689,381
8/11/201414.6214.9514.5314.54791,431
8/8/201413.2114.5813.1514.471,105,134
8/7/201413.7513.9313.5413.831,134,443
8/6/201412.7113.7212.6113.651,092,055
8/5/201412.7112.8412.5012.78428,922
8/4/201412.7312.8012.4312.73468,129
8/1/201412.8112.8712.4112.73506,854
7/31/201412.8213.2412.5612.85866,135
7/30/201413.0613.1612.8212.90550,867
7/29/201413.1013.2512.6913.01783,404
7/28/201413.5113.5112.9213.06521,688
7/25/201412.9613.5912.8613.50683,623
7/24/201412.9113.1112.7513.00853,752
7/23/201412.8312.9712.6412.86610,252
7/22/201412.5712.8212.4812.80659,404
7/21/201412.6212.6812.3612.48531,636
7/18/201412.4412.7312.3912.64712,183
7/17/201412.7212.8112.3012.471,817,887
7/16/201412.8713.0712.6712.77759,032
7/15/201412.8513.0412.5412.851,161,146
7/14/201412.6212.7612.3112.731,203,686
7/11/201412.3412.5512.2312.50789,189
7/10/201412.0912.5112.0812.44634,017
7/9/201412.1812.5312.1212.36615,631
7/8/201412.6612.6612.2312.33405,318
7/7/201412.9713.0512.5812.68344,216
7/3/201413.0513.2312.9213.00207,830
7/2/201412.6613.1312.6613.02708,597
7/1/201412.5212.7212.3012.64963,983
6/30/201412.6312.7312.4312.44681,775
6/27/201412.9013.0712.6012.671,006,948
6/26/201413.0913.1512.8312.99610,345
6/25/201413.3413.6412.8113.081,534,426
6/24/201414.4514.6313.8413.95562,365
6/23/201414.7314.9314.4414.46419,269
6/20/201414.0714.8513.9714.80777,668
6/19/201414.2214.5013.9714.01630,586
6/18/201414.1414.2113.8814.15349,436
6/17/201413.6514.1713.6514.17442,969
6/16/201413.8613.9313.4813.71477,551
6/13/201413.9914.0913.7413.87342,302
6/12/201413.9614.1113.8113.92690,018
6/11/201413.7713.9913.6713.88495,164
6/10/201414.1514.1513.7613.79329,921
6/9/201414.1614.3614.0814.15394,007
6/6/201414.4514.4614.0814.19584,225
6/5/201414.2514.4614.0614.39334,838
6/4/201414.1814.2613.9214.23429,290
6/3/201414.4314.4614.1514.25799,487
6/2/201414.7914.8114.4114.51491,783
5/30/201414.8515.1114.8014.95373,611
5/29/201414.6514.8514.4314.81262,144
5/28/201414.3614.5914.2114.56285,278
5/27/201414.4814.6214.3714.41326,207
5/23/201414.6614.7514.4014.43255,448
5/22/201414.7014.9214.6014.68368,262
5/21/201414.7114.8614.4514.66330,870
5/20/201414.9015.0414.4014.70624,094
5/19/201414.4615.2214.4014.99502,189
5/16/201414.6214.7414.3914.54885,052
5/15/201414.9714.9914.5114.67401,839
5/14/201415.4915.5314.9414.99430,374
5/13/201415.4715.6015.3315.51295,811
5/12/201415.1016.1015.0715.48569,146
5/9/201415.5115.5915.0615.11577,843
5/8/201415.8916.1815.5015.55402,663
5/7/201416.5016.5015.8315.83463,460
5/6/201416.7416.8516.3916.41553,026
5/5/201416.8217.0316.5616.83432,887
5/2/201416.1517.5816.0116.931,234,992
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center