$1.16 -0.02 (%) American Lorain Corp - NYSE Amex Equities

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALN historical data

Date Open High Low Close Volume
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
4/4/20161.111.151.061.1215,951
4/1/20161.131.141.101.1410,901
3/31/20161.131.181.101.1830,100
3/30/20161.131.131.091.1126,925
3/29/20161.111.131.101.1027,356
3/28/20161.101.141.101.1345,448
3/24/20161.111.151.111.151,760
3/23/20161.181.181.181.181
3/22/20161.111.181.111.182,200
3/21/20161.161.181.161.176,902
3/18/20161.141.171.101.1530,500
3/17/20161.111.151.101.147,015
3/16/20161.141.141.141.1420
3/15/20161.141.141.141.1416
3/14/20161.141.141.141.1420
3/11/20161.121.151.121.141,900
3/10/20161.141.141.141.14108
3/9/20161.111.151.111.142,900
3/8/20161.141.141.141.14436
3/7/20161.061.141.061.1236,835
3/4/20161.151.151.151.15900
3/3/20161.151.151.151.150
3/2/20161.151.151.151.1520
3/1/20161.151.151.151.1540
2/29/20161.151.151.151.150
2/26/20161.151.151.151.150
2/25/20161.151.151.151.1515,000
2/24/20161.111.151.111.15300
2/23/20161.151.151.151.15424
2/22/20161.101.151.071.1523,927
2/19/20161.101.101.101.100
2/18/20161.101.101.101.10300
2/17/20161.111.111.111.11605
2/16/20161.081.111.081.113,054
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center