American Lorain Corp $1.18

down 0.00


22/7/2014 04:03 PM  |  AMEX : ALN  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALN historical data

Date Open High Low Close Volume
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
5/8/20141.071.101.051.1040,376
5/7/20141.091.101.041.1047,970
5/6/20141.021.081.021.0862,293
5/5/20141.071.091.051.0961,562
5/2/20141.071.091.051.0922,346
5/1/20141.051.081.011.0738,249
4/30/20141.101.101.031.0875,710
4/29/20141.081.091.041.08145,164
4/28/20141.061.081.031.0864,317
4/25/20141.061.081.041.0865,744
4/24/20141.061.081.041.0834,280
4/23/20141.061.081.031.0853,190
4/22/20141.041.061.041.0657,232
4/21/20141.071.071.041.0546,330
4/17/20141.071.081.051.0819,180
4/16/20141.091.091.041.0750,747
4/15/20141.031.081.011.08180,494
4/14/20141.051.071.031.0437,951
4/11/20141.071.091.011.06218,652
4/10/20141.081.091.011.09156,887
4/9/20141.081.091.031.0969,225
4/8/20141.091.091.051.0937,482
4/7/20141.061.101.031.10122,106
4/4/20141.121.121.081.0965,450
4/3/20141.101.121.081.1124,401
4/2/20141.101.131.081.1043,502
4/1/20141.191.191.081.12211,513
3/31/20141.171.191.101.19126,220
3/28/20141.171.171.101.15141,284
3/27/20141.171.181.091.18280,450
3/26/20141.211.211.151.18116,782
3/25/20141.171.201.141.2040,091
3/24/20141.191.201.101.15170,403
3/21/20141.131.201.131.20150,939
3/20/20141.141.181.131.13170,571
3/19/20141.151.201.151.1754,891
3/18/20141.201.201.151.17105,367
3/17/20141.251.261.161.2068,247
3/14/20141.191.201.151.20151,143
3/13/20141.251.251.161.18327,816
3/12/20141.271.271.201.2396,763
3/11/20141.221.271.211.2791,934
3/10/20141.311.311.201.2286,759
3/7/20141.321.321.211.30348,554
3/6/20141.271.371.231.27742,261
3/5/20141.191.261.141.22600,565
3/4/20141.171.191.151.1790,125
3/3/20141.181.221.141.16217,574
2/28/20141.171.221.121.16387,695
Trading Center