Alliance One International Inc $2.22

down 0.00


29/8/2014 04:03 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
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
7/7/20147.237.287.087.16244,413
7/4/20147.277.277.127.1330,237
7/3/20142.642.642.592.6145,810
7/3/20147.257.347.157.27174,047
7/2/20142.612.642.562.61145,210
7/2/20147.247.307.187.29275,418
7/1/20142.502.672.472.63296,205
6/30/20142.542.572.492.50260,410
6/30/20147.427.427.277.30277,099
6/27/20142.512.552.512.54402,063
6/27/20147.447.487.307.35235,584
6/26/20142.622.652.532.53181,152
6/26/20147.247.317.217.29240,414
6/25/20142.452.612.452.60268,101
6/25/20147.207.317.187.30448,110
6/24/20142.492.552.402.42775,198
6/24/20147.737.737.557.55166,967
6/23/20142.612.672.482.49578,785
6/23/20147.427.677.427.60166,346
6/20/20142.802.852.542.59928,087
6/20/20147.507.797.467.79262,263
6/19/20142.842.872.812.83109,348
Trading Center