$14.01 +0.07 (%) Alon USA Energy Inc - NYSE

Mar. 5, 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
3/5/201514.0114.1913.7814.01604,505
3/4/201513.9114.1313.7313.94730,827
3/3/201513.7914.0413.7614.021,664,772
3/2/201513.9513.9913.4213.651,003,932
2/27/201513.9614.2013.7613.941,634,461
2/26/201513.6114.0613.5613.871,164,249
2/25/201513.4413.7113.3713.65796,910
2/24/201513.6113.6113.2013.39488,147
2/23/201512.9413.6412.9413.48815,904
2/20/201513.2413.2812.9713.14517,873
2/19/201512.8613.2712.7513.091,741,380
2/18/201513.2413.4813.0513.18726,064
2/17/201513.0313.6412.8713.391,085,102
2/13/201512.7213.1212.6813.061,449,510
2/12/201512.7013.0012.2812.565,912,887
2/11/201512.7813.0512.5912.621,359,861
2/10/201513.3713.3712.7512.891,116,979
2/9/201513.1513.5213.1013.30885,393
2/6/201513.3013.3812.9113.16674,328
2/5/201512.9513.1612.7913.13709,570
2/4/201512.6512.8612.3212.85836,897
2/3/201512.6213.1212.4212.801,229,740
2/2/201512.1712.5811.9912.511,075,731
1/30/201511.9012.3011.7512.08538,988
1/29/201512.1512.3011.5312.05817,798
1/28/201512.1812.3411.8912.01840,587
1/27/201512.1612.4311.9712.23480,107
1/26/201512.3612.4312.0812.25552,154
1/23/201511.7712.3711.6412.29955,231
1/22/201511.4111.8711.3011.80896,307
1/21/201511.2011.6111.1711.291,310,791
1/20/201510.8911.1710.7911.16824,672
1/16/201510.6811.2010.6810.92865,747
1/15/201510.9010.9910.2910.66810,067
1/14/201510.7010.8710.2810.781,203,471
1/13/201511.1611.3810.6110.911,246,374
1/12/201511.7611.8711.0511.211,002,194
1/9/201512.0612.1111.5811.77749,796
1/8/201511.6912.2511.6112.02896,963
1/7/201512.1112.1411.4211.631,313,330
1/6/201512.1512.5211.8011.97803,547
1/5/201512.7812.8012.0212.18899,932
1/2/201512.5913.1412.5312.97809,709
12/31/201412.7812.9112.5412.67570,023
12/30/201412.6613.2212.5312.88769,542
12/29/201412.7113.0712.5412.66392,559
12/26/201412.5113.0812.5112.67481,479
12/24/201412.4212.6412.2112.54267,992
12/23/201412.2512.7112.2512.50727,150
12/22/201412.3912.4512.0312.241,070,005
12/19/201412.1212.5312.0412.432,079,168
12/18/201412.6513.0411.7412.011,462,017
12/17/201411.6413.0611.6412.551,527,578
12/16/201411.9412.6711.7311.861,132,669
12/15/201412.5712.7111.8611.98902,709
12/12/201412.2112.8211.9912.461,235,415
12/11/201412.4212.8512.3012.43969,230
12/10/201412.8212.8212.0812.401,233,153
12/9/201412.3112.9311.9512.861,335,333
12/8/201413.0113.2712.2412.282,020,077
12/5/201414.2114.4013.1613.341,858,323
12/4/201414.1514.5113.8014.161,333,643
12/3/201414.3714.8314.2014.271,600,544
12/2/201413.8714.6313.7814.331,046,341
12/1/201413.8914.3813.5913.871,660,268
11/28/201414.9115.0313.9413.96873,552
11/26/201415.6615.8815.4615.47758,112
11/25/201415.7115.7915.4015.631,350,262
11/24/201415.9316.2215.5515.63884,643
11/21/201415.7316.0815.6715.961,219,342
11/20/201415.6715.8415.4315.631,558,103
11/19/201415.8015.9115.4015.891,138,477
11/18/201416.0016.3115.6515.651,598,781
11/17/201416.3116.8116.2516.321,089,345
11/14/201416.2916.6716.0016.441,150,237
11/13/201417.1517.1515.9916.291,319,404
11/12/201416.6417.1716.2916.981,610,711
11/11/201415.9816.3015.7116.26868,187
11/10/201416.5316.6915.8515.98854,346
11/7/201416.1216.6516.0716.441,172,279
11/6/201416.1816.4015.8316.091,015,835
11/5/201416.2216.5715.8916.121,921,271
11/4/201416.2216.3115.8016.111,698,273
11/3/201416.1916.8615.9816.282,142,584
10/31/201415.1916.1214.6316.042,419,125
10/30/201414.9415.5114.8615.14772,738
10/29/201415.3315.5814.8915.11826,801
10/28/201414.6915.4114.4115.221,126,225
10/27/201414.8514.8514.2514.65512,775
10/24/201414.9715.0514.3514.90693,477
10/23/201414.6715.2714.3514.951,761,077
10/22/201415.2615.7814.4314.521,127,434
10/21/201414.7815.3514.7315.20915,966
10/20/201414.5115.0214.2714.72707,265
10/17/201415.4015.5514.2414.52887,375
10/16/201414.3115.4714.2215.172,023,003
10/15/201414.0914.9013.5014.561,362,351
10/14/201413.8914.7213.6314.141,415,648
10/13/201413.8514.3813.5513.721,286,149
10/10/201413.8514.4513.3613.611,408,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center