$1.21 0.00 (%) American Lorain Corp - AMEX

Sep. 30, 2014 | 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
9/30/20141.231.241.201.2127,100
9/29/20141.241.241.201.2319,966
9/26/20141.201.241.201.2443,974
9/25/20141.241.241.211.2411,569
9/24/20141.211.241.201.2447,735
9/23/20141.191.241.181.2446,214
9/22/20141.241.241.201.2243,104
9/19/20141.221.241.191.2474,758
9/18/20141.201.231.181.2352,617
9/17/20141.191.221.191.2288,778
9/16/20141.221.231.191.2180,060
9/15/20141.251.251.211.2331,425
9/12/20141.241.241.201.24102,090
9/11/20141.251.251.211.256,512
9/10/20141.201.251.201.254,600
9/9/20141.211.251.201.2544,759
9/8/20141.251.251.211.257,674
9/5/20141.251.251.191.2549,792
9/4/20141.221.251.211.2547,440
9/3/20141.221.261.211.2538,529
9/2/20141.211.261.211.2625,678
8/29/20141.221.241.221.2417,513
8/28/20141.211.241.211.248,713
8/27/20141.231.231.211.2317,011
8/26/20141.221.231.201.2335,014
8/25/20141.191.221.191.2239,350
8/22/20141.201.221.181.2224,592
8/21/20141.201.201.181.2024,485
8/20/20141.151.201.151.2039,448
8/19/20141.161.201.161.1822,450
8/18/20141.251.251.161.1932,403
8/15/20141.271.271.231.2649,066
8/14/20141.161.271.161.2737,132
8/13/20141.251.271.211.226,940
8/12/20141.261.271.231.266,950
8/11/20141.261.261.201.2413,227
8/8/20141.251.251.201.2546,655
8/7/20141.231.241.231.242,477
8/6/20141.201.241.171.2412,300
8/5/20141.161.241.161.2426,616
8/4/20141.201.251.161.1828,655
8/1/20141.241.241.181.2432,750
7/31/20141.161.241.151.2441,870
7/30/20141.201.231.171.2012,461
7/29/20141.201.221.151.2016,544
7/28/20141.141.141.141.140
7/25/20141.161.221.151.2049,156
7/24/20141.201.201.151.2023,120
7/23/20141.171.201.171.208,655
7/22/20141.151.181.151.1851,544
7/21/20141.151.171.131.1775,910
7/18/20141.151.151.121.1510,929
7/17/20141.131.151.131.1548,381
7/16/20141.151.151.121.1538,980
7/15/20141.111.151.111.1523,491
7/14/20141.141.141.111.1421,356
7/11/20141.121.141.111.1432,145
7/10/20141.101.141.101.1450,409
7/9/20141.141.141.111.1428,918
7/8/20141.141.141.111.1443,783
7/7/20141.141.141.081.1455,986
7/3/20141.151.151.111.1557,878
7/2/20141.141.151.111.1544,187
7/1/20141.151.151.121.1550,960
6/30/20141.121.151.121.1517,600
6/27/20141.151.151.121.1551,300
6/26/20141.121.151.101.1458,767
6/25/20141.121.161.111.1423,982
6/24/20141.151.171.121.1420,514
6/23/20141.151.171.121.1713,094
6/20/20141.151.151.081.1446,757
6/19/20141.101.151.091.1510,900
6/18/20141.071.121.071.1216,322
6/17/20141.091.101.081.107,996
6/16/20141.151.181.081.0854,334
6/13/20141.081.141.081.1479,165
6/12/20141.081.101.071.0719,434
6/11/20141.091.091.081.085,205
6/10/20141.091.141.071.0733,026
6/9/20141.051.101.051.0885,980
6/6/20141.121.151.101.1515,095
6/5/20141.171.171.081.1572,376
6/4/20141.151.171.141.1728,850
6/3/20141.151.171.141.1746,594
6/2/20141.171.201.131.1619,459
5/30/20141.171.201.121.2054,233
5/29/20141.071.161.051.16186,609
5/28/20141.081.081.051.0719,300
5/27/20141.091.091.061.0834,617
5/23/20141.061.101.061.1029,511
5/22/20141.061.081.061.0830,258
5/21/20141.061.081.061.0817,494
5/20/20141.061.081.061.0828,472
5/19/20141.041.081.041.0824,487
5/16/20141.081.081.031.0837,408
5/15/20141.051.091.021.0847,595
5/14/20141.021.091.021.0936,760
5/13/20141.041.081.041.078,073
5/12/20141.101.101.061.0832,331
5/9/20141.101.101.021.0881,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center