$0.63 -0.03 (%) American Lorain Corp - NYSE Amex Equities

Dec. 8, 2016 | 04:00 PM

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
12/8/20160.630.630.600.6317,450
12/7/20160.660.660.610.6610,636
12/6/20160.660.660.610.6637,589
12/5/20160.660.680.600.6811,044
12/2/20160.660.680.580.6851,525
12/1/20160.660.670.500.67161,017
11/30/20160.670.680.580.6867,811
11/29/20160.640.680.640.6742,108
11/28/20160.670.720.670.725,481
11/25/20160.670.690.650.6933,748
11/23/20160.670.690.650.699,239
11/22/20160.690.690.650.6825,496
11/21/20160.690.700.650.7031,337
11/18/20160.670.690.640.6911,665
11/17/20160.710.710.640.6942,813
11/16/20160.660.710.660.711,401
11/15/20160.650.680.640.676,226
11/14/20160.680.690.630.6732,634
11/11/20160.680.680.660.681,247
11/10/20160.650.680.630.6814,767
11/9/20160.650.680.620.6821,493
11/8/20160.630.650.610.6549,118
11/7/20160.620.650.610.6512,756
11/4/20160.640.670.610.6583,464
11/3/20160.660.670.610.6668,421
11/2/20160.670.670.640.672,984
11/1/20160.650.680.610.6853,420
10/31/20160.650.680.650.655,015
10/28/20160.700.700.610.67152,505
10/27/20160.690.710.650.7197,158
10/26/20160.670.700.650.7033,720
10/25/20160.680.680.650.68175,635
10/24/20160.700.710.640.68191,241
10/21/20160.670.700.640.7073,091
10/20/20160.650.680.620.6788,809
10/19/20160.660.680.660.6749,801
10/18/20160.670.690.630.6673,973
10/17/20160.690.690.630.66124,197
10/14/20160.650.690.630.69116,239
10/13/20160.690.690.610.64151,610
10/12/20160.650.680.600.68190,187
10/11/20160.660.660.660.6619,048
10/10/20160.640.670.640.6655,528
10/7/20160.690.690.560.66241,334
10/6/20160.580.650.580.6473,487
10/5/20160.610.610.580.5980,887
10/4/20160.590.590.540.5837,792
10/3/20160.600.620.500.56229,177
9/30/20160.620.630.600.6318,970
9/29/20160.630.630.610.6318,853
9/28/20160.620.630.610.6320,415
9/27/20160.630.660.600.6243,212
9/26/20160.620.640.600.63202,407
9/23/20160.630.640.610.62114,945
9/22/20160.640.650.620.6456,773
9/21/20160.650.660.600.6645,043
9/20/20160.670.670.640.6454,509
9/19/20160.680.680.640.6751,007
9/16/20160.620.670.620.65144,492
9/15/20160.680.680.640.6538,016
9/14/20160.660.710.640.70218,808
9/13/20160.650.650.620.6525,366
9/12/20160.660.660.610.6563,910
9/9/20160.700.750.640.65114,095
9/8/20160.630.630.600.63115,643
9/7/20160.620.650.600.6597,634
9/6/20160.620.650.620.62120,532
9/2/20160.650.670.630.6542,556
9/1/20160.680.680.640.65170,738
8/31/20160.720.740.680.6814,612
8/30/20160.660.700.650.6930,483
8/29/20160.680.710.670.6756,145
8/26/20160.710.710.680.681,996
8/25/20160.710.730.680.6885,076
8/24/20160.720.720.690.706,258
8/23/20160.680.710.670.71136,634
8/22/20160.700.720.680.68107,489
8/19/20160.690.720.680.6913,611
8/18/20160.710.730.680.7273,106
8/17/20160.710.720.690.6963,997
8/16/20160.720.730.670.7091,281
8/15/20160.670.770.670.7265,278
8/12/20160.760.760.700.70247,725
8/11/20160.820.820.770.777,213
8/10/20160.790.810.770.7831,147
8/9/20160.830.840.790.7914,523
8/8/20160.830.860.780.7858,078
8/5/20160.820.850.790.7964,856
8/4/20160.810.830.780.7930,745
8/3/20160.800.820.800.8228,392
8/2/20160.830.830.810.8153,027
8/1/20160.830.880.810.83129,809
7/29/20160.950.960.860.88108,050
7/28/20160.940.950.890.9596,715
7/27/20160.940.990.900.9794,252
7/26/20160.990.990.930.9424,423
7/25/20161.001.030.940.9560,110
7/22/20161.021.050.950.9582,253
7/21/20161.001.040.950.9851,810
7/20/20160.940.980.930.9424,600
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center