$1.26 +0.01 (%) American Lorain Corp - AMEX

Apr. 17, 2015 | 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
4/17/20151.261.281.241.2615,552
4/16/20151.261.261.241.253,694
4/15/20151.271.301.241.269,740
4/14/20151.261.301.251.3023,343
4/13/20151.271.271.201.26167,760
4/10/20151.271.271.241.2718,200
4/9/20151.271.271.241.2518,813
4/8/20151.261.311.261.273,969
4/7/20151.251.281.241.2611,687
4/6/20151.251.291.211.2780,600
4/2/20151.281.281.251.2622,077
4/1/20151.301.301.241.2986,126
3/31/20151.251.331.221.3087,571
3/30/20151.261.261.231.2411,504
3/27/20151.261.331.221.2555,460
3/26/20151.251.291.241.258,688
3/25/20151.251.301.231.2429,140
3/24/20151.291.291.231.2455,460
3/23/20151.301.301.261.2820,700
3/20/20151.301.351.271.3173,055
3/19/20151.291.301.251.2957,109
3/18/20151.321.321.281.2915,062
3/17/20151.331.331.301.328,841
3/16/20151.351.351.311.3339,648
3/13/20151.331.331.301.3327,112
3/12/20151.351.351.301.3545,728
3/11/20151.351.351.301.3568,164
3/10/20151.361.361.321.3541,300
3/9/20151.361.371.351.3611,161
3/6/20151.361.361.331.3626,107
3/5/20151.351.371.341.3624,914
3/4/20151.351.351.331.3546,445
3/3/20151.331.351.321.3534,234
3/2/20151.321.341.311.3226,005
2/27/20151.351.351.291.3223,850
2/26/20151.341.351.221.3593,265
2/25/20151.271.341.231.3493,471
2/24/20151.271.281.241.2721,815
2/23/20151.281.281.221.2670,792
2/20/20151.241.281.231.2865,896
2/19/20151.201.241.201.2332,570
2/18/20151.221.231.221.225,900
2/17/20151.231.231.211.2222,572
2/13/20151.211.211.191.2132,928
2/12/20151.211.211.191.2122,050
2/11/20151.201.211.191.2123,259
2/10/20151.201.201.181.2019,449
2/9/20151.181.201.161.2014,000
2/6/20151.181.181.171.188,600
2/5/20151.191.191.171.1818,575
2/4/20151.171.191.161.1917,952
2/3/20151.091.171.091.1717,040
2/2/20151.031.091.031.0952,232
1/30/20151.041.051.041.0511,070
1/29/20151.051.051.041.052,800
1/28/20151.041.051.041.0513,750
1/27/20151.041.051.031.046,450
1/26/20151.041.041.041.043,900
1/23/20151.051.051.041.054,250
1/22/20151.051.051.041.0510,400
1/21/20151.051.051.041.058,000
1/20/20151.021.051.021.0524,804
1/16/20151.041.041.041.045,800
1/15/20151.041.051.021.0511,500
1/14/20151.051.051.041.047,400
1/13/20151.051.051.041.053,606
1/12/20151.051.051.001.0520,801
1/9/20151.051.051.021.0527,534
1/8/20151.021.081.021.0529,690
1/7/20151.051.051.021.0444,725
1/6/20151.001.050.951.0553,343
1/5/20151.001.040.981.0011,450
1/2/20150.941.000.911.0030,077
12/31/20140.940.950.910.9576,285
12/30/20140.940.940.910.9452,978
12/29/20140.940.940.910.9438,881
12/26/20140.940.940.920.9428,050
12/24/20140.940.940.930.9410,800
12/23/20140.940.940.910.9424,500
12/22/20140.950.950.920.9426,400
12/19/20140.950.950.910.9521,901
12/18/20140.920.950.910.9518,000
12/17/20140.930.930.920.9210,500
12/16/20140.920.930.890.9335,016
12/15/20140.940.940.920.925,775
12/12/20140.950.950.920.9529,711
12/11/20140.950.950.920.9311,087
12/10/20140.950.950.910.9331,033
12/9/20140.950.950.920.947,100
12/8/20140.970.970.910.9324,350
12/5/20140.950.960.920.96103,274
12/4/20140.950.950.920.9452,718
12/3/20140.970.970.930.956,372
12/2/20140.950.980.900.9542,962
12/1/20140.950.980.910.9418,836
11/28/20140.930.980.910.9826,139
11/26/20140.950.950.910.9219,384
11/25/20140.940.940.900.9238,270
11/24/20140.940.940.910.9345,492
11/21/20140.960.960.890.9596,271
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center