$8.31 0.00 (%) Alon USA Energy Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20168.408.558.218.31538,516
9/22/20168.528.668.458.47845,119
9/21/20168.488.588.268.40758,359
9/20/20168.618.678.428.42825,556
9/19/20168.608.748.528.641,085,400
9/16/20168.408.708.408.521,141,972
9/15/20168.278.678.278.491,574,043
9/14/20168.328.518.108.221,600,795
9/13/20167.998.327.978.171,346,749
9/12/20167.918.237.748.202,000,953
9/9/20168.178.277.988.011,430,437
9/8/20168.288.388.168.281,537,142
9/7/20168.238.388.128.171,684,476
9/6/20168.188.338.128.211,347,684
9/2/20168.128.288.078.16778,740
9/1/20168.198.267.948.001,196,533
8/31/20168.328.478.048.181,744,864
8/30/20168.168.387.838.332,242,455
8/29/20167.638.417.628.174,618,066
8/26/20167.337.547.247.531,836,156
8/25/20167.287.367.067.201,008,915
8/24/20167.257.427.257.38781,668
8/23/20167.217.397.217.31922,393
8/22/20167.377.477.197.251,121,995
8/19/20167.317.557.247.45972,495
8/18/20167.387.477.267.39904,318
8/17/20167.207.426.957.381,630,254
8/16/20167.507.607.407.491,528,602
8/15/20167.567.647.357.441,119,692
8/12/20167.697.747.327.571,842,674
8/11/20166.877.256.797.252,312,784
8/10/20167.067.236.796.841,762,847
8/9/20167.517.557.027.081,347,575
8/8/20167.447.677.447.55908,533
8/5/20167.157.467.097.411,132,959
8/4/20167.367.547.117.121,087,839
8/3/20166.877.336.847.331,454,503
8/2/20166.747.116.746.931,769,329
8/1/20166.836.896.606.671,814,608
7/29/20166.567.176.437.072,061,157
7/28/20166.756.856.566.571,235,878
7/27/20167.087.236.796.801,371,453
7/26/20166.667.046.667.031,366,348
7/25/20166.656.706.556.65692,552
7/22/20166.796.856.566.69780,105
7/21/20166.817.096.796.831,177,060
7/20/20166.846.946.666.80894,754
7/19/20166.776.946.626.841,858,956
7/18/20166.556.926.406.811,259,416
7/15/20166.706.726.426.531,395,851
7/14/20166.676.736.366.661,671,951
7/13/20166.747.106.486.561,703,616
7/12/20166.286.686.286.551,539,479
7/11/20166.306.315.936.202,665,387
7/8/20166.146.365.906.251,703,673
7/7/20166.146.425.986.07925,696
7/6/20166.336.345.866.101,323,789
7/5/20166.546.596.226.37992,217
7/1/20166.436.696.436.61885,585
6/30/20166.406.496.166.481,360,752
6/29/20166.306.546.296.441,479,454
6/28/20166.136.306.126.211,416,312
6/27/20166.506.505.935.991,188,860
6/24/20166.456.676.456.581,096,499
6/23/20166.646.856.646.84976,927
6/22/20166.656.776.536.54957,752
6/21/20166.386.616.246.601,376,823
6/20/20166.486.606.336.351,208,867
6/17/20166.566.856.326.392,885,312
6/16/20166.516.706.216.582,171,208
6/15/20166.556.876.406.641,807,404
6/14/20166.856.916.366.572,586,639
6/13/20167.347.346.876.881,864,039
6/10/20167.507.667.307.441,070,615
6/9/20167.787.797.487.511,456,602
6/8/20167.998.187.817.841,019,616
6/7/20167.908.027.877.911,286,834
6/6/20167.757.937.507.841,592,131
6/3/20167.898.017.617.701,302,228
6/2/20167.888.067.817.881,163,366
6/1/20167.528.027.457.991,639,260
5/31/20167.717.767.437.551,734,387
5/27/20167.427.777.257.711,033,977
5/26/20167.597.737.307.391,159,692
5/25/20167.747.807.507.591,212,462
5/24/20167.877.897.577.661,457,477
5/23/20167.938.147.767.761,096,893
5/20/20167.978.097.758.08994,540
5/19/20168.158.287.917.911,183,604
5/18/20168.158.478.158.291,051,133
5/17/20167.988.507.988.191,137,073
5/16/20168.528.538.128.251,957,977
5/13/20168.568.728.368.431,434,344
5/12/20169.069.168.588.651,865,580
5/11/20168.869.108.699.011,309,461
5/10/20168.728.948.608.931,227,286
5/9/20169.319.318.618.621,502,371
5/6/20169.019.708.879.312,088,437
5/5/20169.589.899.019.051,389,270
5/4/20169.709.819.309.482,209,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center