$1.05 0.00 (%) American Lorain Corp - AMEX

Jan. 30, 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
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
11/20/20141.001.000.910.9341,172
11/19/20141.001.000.941.0023,156
11/18/20140.981.000.921.0013,820
11/17/20141.011.010.931.0026,670
11/14/20141.011.010.901.0150,208
11/13/20141.041.041.001.0175,120
11/12/20141.041.041.011.0419,100
11/11/20141.041.041.011.0443,933
11/10/20141.061.061.021.0426,307
11/7/20141.041.061.011.0675,982
11/6/20141.061.061.021.0350,336
11/5/20141.051.061.031.0610,962
11/4/20141.081.081.031.0841,736
11/3/20141.091.091.031.0829,746
10/31/20141.161.171.081.0931,666
10/30/20141.171.171.011.1784,379
10/29/20141.171.181.101.1591,351
10/28/20141.171.191.131.1521,800
10/27/20141.171.191.151.196,100
10/24/20141.191.201.151.2029,813
10/23/20141.211.211.181.2010,800
10/22/20141.151.221.151.2283,081
10/21/20141.181.211.161.2050,006
10/20/20141.161.241.161.2010,898
10/17/20141.191.191.161.1816,030
10/16/20141.151.341.151.18127,115
10/15/20141.201.201.111.1463,350
10/14/20141.171.201.171.2034,300
10/13/20141.231.231.181.2126,796
10/10/20141.201.231.181.2351,089
10/9/20141.201.221.181.2244,225
10/8/20141.201.221.191.2236,965
10/7/20141.221.221.191.2125,754
10/6/20141.201.221.201.2225,690
10/3/20141.211.231.181.2342,011
10/2/20141.131.231.131.2214,435
10/1/20141.231.231.181.2369,548
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center