Alliance One International Inc $1.95

down -0.07


16/9/2014 04:04 PM  |  NYSE : AOI  
Industries : Tobacco / Tobacco Products, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
9/16/20142.012.021.931.95621,580
9/16/20146.056.105.976.00368,388
9/15/20142.132.132.002.02275,591
9/15/20146.216.316.156.22200,151
9/12/20142.142.152.092.14175,784
9/12/20146.156.196.146.16145,739
9/11/20142.132.162.092.13175,504
9/11/20146.256.266.116.13173,501
9/10/20142.082.152.052.14151,376
9/10/20146.516.516.346.39186,858
9/9/20142.122.122.052.09217,385
9/9/20146.526.626.506.60232,484
9/8/20142.162.162.102.1371,838
9/8/20146.686.726.586.70444,261
9/5/20142.142.202.082.16230,346
9/5/20146.606.756.606.7130,788
9/4/20142.152.192.142.16135,846
9/4/20146.856.856.656.69130,535
9/3/20142.212.222.172.18180,786
9/3/20146.886.946.856.92127,468
9/2/20142.242.242.162.20200,736
9/2/20146.836.926.806.8763,426
8/29/20142.212.252.202.22105,592
8/29/20146.726.806.716.79108,453
8/28/20142.212.242.202.22113,124
8/28/20146.616.856.586.78199,295
8/27/20142.232.242.222.22335,161
8/27/20146.436.636.366.62150,920
8/26/20142.232.252.212.24211,058
8/26/20146.586.586.416.4661,867
8/25/20142.272.282.222.24106,677
8/25/20146.736.776.606.6550,190
8/22/20142.252.272.242.26299,368
8/22/20146.856.946.726.7288,274
8/21/20142.202.252.202.25385,190
8/21/20146.916.966.906.9349,208
8/20/20142.232.252.202.20274,712
8/20/20146.816.926.786.9122,922
8/19/20142.242.302.222.26150,223
8/19/20146.746.866.726.7897,409
8/18/20142.232.262.222.25157,094
8/18/20146.776.786.686.7397,964
8/15/20142.262.272.202.22265,339
8/15/20146.786.846.616.6781,776
8/14/20142.212.242.212.22153,970
8/14/20146.546.746.536.67107,973
8/13/20142.212.242.202.21498,749
8/13/20146.546.546.396.40143,690
8/12/20142.252.282.162.18137,432
8/12/20146.596.656.506.59153,944
8/11/20142.262.302.212.27179,472
8/11/20146.366.516.356.4679,795
8/8/20142.232.252.132.24267,478
8/8/20146.106.176.096.1474,349
8/7/20142.242.282.242.25250,244
8/7/20146.126.206.116.15133,739
8/6/20142.292.292.232.25193,112
8/6/20146.026.246.006.2094,243
8/5/20142.322.342.252.28184,933
8/5/20146.476.496.166.26185,856
8/4/20142.342.342.272.31172,134
8/1/20142.292.362.292.32210,768
8/1/20146.656.676.436.55148,750
7/31/20142.252.312.242.27319,628
7/31/20146.946.946.686.68124,595
7/30/20142.412.412.262.29243,611
7/30/20147.097.106.997.05114,900
7/29/20142.332.412.322.33248,304
7/29/20147.167.207.137.1851,053
7/28/20142.352.402.342.35184,605
7/28/20147.177.197.067.1257,367
7/25/20142.392.402.352.37174,482
7/25/20147.137.207.107.15242,379
7/24/20142.462.472.402.4195,802
7/24/20147.167.187.107.14120,735
7/23/20142.472.482.442.46112,281
7/23/20147.047.137.037.10191,807
7/22/20142.482.502.462.4796,322
7/22/20146.977.046.967.0243,939
7/21/20142.462.512.462.48121,757
7/21/20146.886.926.836.9258,703
7/18/20142.402.482.392.48259,650
7/18/20146.926.956.736.87243,570
7/17/20142.442.482.412.42299,712
7/17/20146.916.926.876.88109,800
7/16/20142.492.502.452.46223,091
7/16/20147.047.076.936.96292,616
7/15/20142.582.582.432.47225,084
7/15/20146.957.166.907.05215,533
7/14/20142.602.602.562.5885,816
7/14/20146.656.906.656.84125,742
7/11/20142.552.592.542.56176,113
7/11/20146.946.966.856.88117,509
7/10/20142.452.582.442.56246,589
7/10/20147.007.006.906.9359,436
7/9/20142.522.522.462.48221,658
7/9/20147.027.066.947.0190,674
7/8/20142.702.702.502.50335,634
7/8/20147.127.126.896.96294,357
7/7/20142.602.742.562.71319,258
Trading Center