Alliance One International Inc $2.70

up +0.08


17/4/2014 06:40 PM  |  NYSE : AOI  
Industries : Tobacco / Tobacco Products, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
4/17/20142.652.752.652.70314,021
4/16/20142.642.642.552.62234,835
4/15/20142.722.762.592.61771,534
4/14/20142.822.832.672.72216,189
4/11/20142.722.832.722.78196,351
4/10/20142.962.982.762.76266,507
4/9/20142.952.982.842.97214,838
4/8/20142.932.992.902.95203,020
4/7/20142.893.002.842.93338,294
4/4/20142.993.012.892.91314,116
4/3/20142.943.002.932.96127,006
4/2/20142.972.982.942.95145,583
4/1/20142.912.972.902.95380,805
3/31/20142.933.002.882.92494,602
3/28/20142.892.952.872.90141,293
3/27/20142.892.952.872.90793,930
3/26/20143.053.052.882.88191,179
3/25/20143.053.103.013.02274,493
3/24/20143.003.052.903.03558,157
3/21/20142.693.062.693.042,466,450
3/20/20142.602.682.602.65396,339
3/19/20142.632.722.602.62243,117
3/18/20142.632.762.612.63342,535
3/17/20142.672.672.472.64819,803
3/14/20142.602.762.602.67235,866
3/13/20142.772.802.612.62241,610
3/12/20142.742.772.722.75136,194
3/11/20142.752.812.732.74225,505
3/10/20142.782.852.742.76376,543
3/7/20142.932.972.762.80225,884
3/6/20142.942.952.872.90145,358
3/5/20142.872.952.872.92182,849
3/4/20142.782.952.782.891,142,810
3/3/20142.672.792.652.77274,525
2/28/20142.692.702.642.69170,738
2/27/20142.612.742.612.67410,434
2/26/20142.772.782.602.61295,255
2/25/20142.792.802.732.75146,430
2/24/20142.812.832.782.80246,852
2/21/20142.912.932.762.79265,278
2/20/20142.702.892.702.87309,410
2/19/20142.792.832.702.70205,241
2/18/20142.812.832.792.81278,230
2/14/20142.812.852.772.82176,777
2/13/20142.702.802.702.77128,778
2/12/20142.742.792.672.71160,640
2/11/20142.622.852.602.75689,318
2/10/20142.642.712.602.63260,232
2/7/20142.592.702.592.63528,865
2/6/20142.632.672.582.59308,386
2/5/20142.472.752.472.61530,175
2/4/20142.412.552.412.47419,093
2/3/20142.562.642.412.43523,975
1/31/20142.652.712.572.57322,500
1/30/20142.702.742.682.72185,394
1/29/20142.742.792.692.70227,687
1/28/20142.732.742.662.73448,017
1/27/20142.832.832.732.73196,312
1/24/20142.852.872.792.84321,024
1/23/20142.832.882.812.88366,299
1/22/20142.792.852.762.80179,057
1/21/20142.802.832.782.80198,499
1/17/20142.802.832.792.80161,302
1/16/20142.762.812.752.80177,340
1/15/20142.692.782.692.77175,630
1/14/20142.732.752.682.70212,076
1/13/20142.722.742.692.71300,876
1/10/20142.772.812.732.74324,317
1/9/20142.752.812.732.76374,339
1/8/20142.802.892.652.732,475,940
1/7/20142.922.962.812.81373,445
1/6/20143.083.082.922.92325,887
1/3/20142.963.012.962.99201,868
1/2/20143.053.052.962.96258,199
12/31/20133.093.103.023.05218,236
12/30/20132.993.082.963.08173,069
12/27/20133.073.072.983.00166,080
12/26/20133.103.113.043.07130,693
12/24/20133.133.163.093.10112,330
12/23/20132.933.182.933.18411,740
12/20/20132.953.042.922.93832,415
12/19/20133.043.042.972.97135,431
12/18/20132.943.052.903.05195,824
12/17/20132.902.952.872.95253,406
12/16/20133.013.052.882.88347,181
12/13/20132.893.102.853.00315,952
12/12/20132.932.952.872.88177,580
12/11/20133.033.042.902.93194,871
12/10/20133.003.053.003.04209,542
12/9/20133.023.082.963.00189,958
12/6/20133.003.022.953.00201,171
12/5/20132.972.982.952.9690,122
12/4/20133.003.052.982.98172,865
12/3/20133.093.092.983.01160,798
12/2/20133.103.132.983.10337,396
11/29/20133.153.153.073.09106,534
11/27/20133.013.152.983.15193,198
11/26/20133.003.052.953.00339,032
11/25/20133.093.093.003.06225,292
11/22/20132.993.082.953.07270,510
Trading Center