$1.36 0.00 (%) American Lorain Corp - AMEX

Mar. 5, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center