$7.53 +0.33 (%) Alon USA Energy Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center