$0.68 -0.02 (%) American Lorain Corp - NYSE Amex Equities

Aug. 25, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALN historical data

Date Open High Low Close Volume
8/24/20160.720.720.690.706,258
8/23/20160.680.710.670.71136,634
8/22/20160.700.720.680.68107,489
8/19/20160.690.720.680.6913,611
8/18/20160.710.730.680.7273,106
8/17/20160.710.720.690.6963,997
8/16/20160.720.730.670.7091,281
8/15/20160.670.770.670.7265,278
8/12/20160.760.760.700.70247,725
8/11/20160.820.820.770.777,213
8/10/20160.790.810.770.7831,147
8/9/20160.830.840.790.7914,523
8/8/20160.830.860.780.7858,078
8/5/20160.820.850.790.7964,856
8/4/20160.810.830.780.7930,745
8/3/20160.800.820.800.8228,392
8/2/20160.830.830.810.8153,027
8/1/20160.830.880.810.83129,809
7/29/20160.950.960.860.88108,050
7/28/20160.940.950.890.9596,715
7/27/20160.940.990.900.9794,252
7/26/20160.990.990.930.9424,423
7/25/20161.001.030.940.9560,110
7/22/20161.021.050.950.9582,253
7/21/20161.001.040.950.9851,810
7/20/20160.940.980.930.9424,600
7/19/20160.990.990.940.9676,860
7/18/20161.091.090.970.9885,553
7/15/20161.071.101.021.0347,793
7/14/20161.101.131.071.09986
7/13/20161.051.081.051.081,333
7/12/20161.121.121.121.12101
7/11/20161.071.091.031.0917,498
7/8/20161.111.121.071.112,075
7/7/20161.101.151.091.1458,700
7/6/20161.081.151.081.151,200
7/5/20161.081.141.081.144,650
7/1/20161.131.131.131.130
6/30/20161.121.141.121.132,860
6/29/20161.121.121.121.12501
6/28/20161.101.101.101.10430
6/27/20161.101.101.101.105,004
6/24/20161.161.161.161.16400
6/23/20161.151.161.121.161,500
6/22/20161.151.161.121.163,814
6/21/20161.151.161.131.161,000
6/20/20161.141.161.121.162,034
6/17/20161.151.161.121.162,400
6/16/20161.151.171.071.175,852
6/15/20161.151.171.111.173,802
6/14/20161.151.171.141.171,639
6/13/20161.141.141.141.141,112
6/10/20161.121.151.121.155,253
6/9/20161.151.181.111.186,351
6/8/20161.151.181.141.185,530
6/7/20161.131.151.121.152,239
6/6/20161.151.151.101.1211,156
6/3/20161.151.191.101.194,500
6/2/20161.151.171.121.174,926
6/1/20161.141.181.121.183,802
5/31/20161.151.161.111.151,801
5/27/20161.111.161.101.162,332
5/26/20161.111.121.021.119,169
5/25/20161.231.231.101.1041,514
5/24/20161.251.251.181.246,030
5/23/20161.211.301.161.303,501
5/20/20161.211.221.151.223,700
5/19/20161.181.231.121.232,300
5/18/20161.231.231.181.232,101
5/17/20161.201.221.151.213,000
5/16/20161.181.201.151.204,040
5/13/20161.151.201.151.2019,741
5/12/20161.191.241.111.1531,189
5/11/20161.191.191.191.19651
5/10/20161.161.250.981.1938,818
5/9/20161.191.191.101.157,976
5/6/20161.161.201.141.208,564
5/5/20161.201.201.101.1510,403
5/4/20161.151.161.101.162,903
5/3/20161.151.161.101.167,447
5/2/20161.151.181.121.185,896
4/29/20161.151.181.151.182,304
4/28/20161.151.151.121.1519,588
4/27/20161.151.151.151.153,120
4/26/20161.151.151.141.1510,598
4/25/20161.151.171.101.174,915
4/22/20161.191.191.101.1812,900
4/21/20161.191.191.171.1812,305
4/20/20161.201.201.181.20407
4/19/20161.111.191.101.1946,757
4/18/20161.091.101.081.08600
4/15/20161.101.101.071.101,902
4/14/20161.071.101.041.0718,205
4/13/20161.091.101.061.071,602
4/12/20161.091.101.071.0712,503
4/11/20161.101.101.061.0816,901
4/8/20161.101.101.081.097,307
4/7/20161.111.111.091.112,005
4/6/20161.111.111.091.105,843
4/5/20161.111.121.091.1122,500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center