$1.10 -0.02 (%) American Lorain Corp - AMEX

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALN historical data

Date Open High Low Close Volume
2/12/20161.111.111.101.1016,200
2/11/20161.121.121.121.12100
2/10/20161.101.121.091.102,500
2/9/20161.131.141.111.111,010
2/8/20161.111.171.061.1112,050
2/5/20161.081.181.081.187,461
2/4/20161.121.191.101.1913,628
2/3/20161.141.191.131.19400
2/2/20161.081.201.071.1742,210
2/1/20161.131.131.131.131,000
1/29/20161.121.131.121.121,000
1/28/20161.121.131.121.13205
1/27/20161.131.131.061.1131,835
1/26/20161.101.101.091.09525
1/25/20161.031.091.031.0932,351
1/22/20161.101.101.071.1011,101
1/21/20161.101.121.061.122,350
1/20/20161.111.111.101.107,727
1/19/20161.081.141.031.1413,196
1/15/20161.071.151.031.1515,900
1/14/20161.101.101.101.101,518
1/13/20161.101.151.081.1328,802
1/12/20161.101.151.051.1532,151
1/11/20161.111.151.061.0714,480
1/8/20161.101.191.081.1988,074
1/7/20161.181.181.181.180
1/6/20161.181.181.181.18100
1/5/20161.171.201.071.188,154
1/4/20161.221.221.151.2012,367
12/31/20151.171.231.111.22125,097
12/30/20151.121.131.031.117,386
12/29/20151.011.101.001.104,262
12/28/20151.011.091.001.092,809
12/24/20151.021.091.021.094,597
12/23/20151.081.121.081.125,205
12/22/20151.081.081.081.087
12/21/20151.061.111.061.086,740
12/18/20151.121.121.061.102,390
12/17/20151.071.071.071.07991
12/16/20151.111.121.101.101,123
12/15/20151.131.131.131.13226
12/14/20151.131.131.131.13125
12/11/20151.111.131.101.134,900
12/10/20151.111.111.111.110
12/9/20151.111.111.111.11610
12/8/20151.121.121.121.121,448
12/7/20151.121.121.121.121,300
12/4/20151.121.131.121.121,900
12/3/20151.181.181.121.131,200
12/2/20151.101.181.101.115,063
12/1/20151.131.191.131.1822,768
11/30/20151.101.111.101.115,214
11/27/20151.111.111.111.110
11/25/20151.181.181.111.111,700
11/24/20151.181.181.181.18200
11/23/20151.101.181.091.09924
11/20/20151.131.171.131.163,579
11/19/20151.121.121.091.0930,710
11/18/20151.111.111.111.1121
11/17/20151.101.111.101.112,500
11/16/20151.161.161.111.114,700
11/13/20151.141.141.141.140
11/12/20151.141.141.141.1440
11/11/20151.141.141.141.141,800
11/10/20151.171.231.171.181,726
11/9/20151.141.141.141.1496
11/6/20151.141.141.141.140
11/5/20151.141.141.141.141,900
11/4/20151.161.161.131.133,600
11/3/20151.171.171.161.165,638
11/2/20151.161.161.161.16470
10/30/20151.181.181.161.163,678
10/29/20151.231.231.161.183,988
10/28/20151.231.231.171.174,242
10/27/20151.151.161.151.161,302
10/26/20151.201.281.181.181,604
10/23/20151.171.201.111.1415,387
10/22/20151.101.121.061.129,938
10/21/20151.081.091.051.0511,939
10/20/20151.031.061.031.05601
10/19/20151.031.081.021.0812,420
10/16/20151.131.131.061.066,500
10/15/20151.101.101.041.057,467
10/14/20151.001.051.001.05375
10/13/20151.061.101.061.067,148
10/12/20151.081.100.991.0026,600
10/9/20151.171.211.111.1111,200
10/8/20151.241.241.101.1116,792
10/7/20151.161.191.161.176,420
10/6/20151.141.151.101.15700
10/5/20151.011.121.011.1114,917
10/2/20151.001.011.001.01200
10/1/20150.991.000.920.9540,739
9/30/20151.111.110.890.9659,451
9/29/20151.161.161.081.098,455
9/28/20151.161.161.161.16262
9/25/20151.161.241.161.208,020
9/24/20151.191.191.191.19300
9/23/20151.161.161.161.160
9/22/20151.191.191.191.190
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center