$1.13 +0.01 (%) American Lorain Corp - NYSE Amex Equities

Jun. 30, 2016 | 09:41 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center