Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lorain Corp (NY: ALN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.040 1.050 1.040 1.050 11,070 +0.00(+0.00%)
Jan 29, 2015 1.050 1.050 1.040 1.050 2,800 +0.00(+0.00%)
Jan 28, 2015 1.040 1.050 1.039 1.050 13,750 +0.01(+0.96%)
Jan 27, 2015 1.040 1.050 1.030 1.040 6,450 +0.00(+0.00%)
Jan 26, 2015 1.040 1.040 1.040 1.040 3,900 -0.01(-0.95%)
Jan 23, 2015 1.050 1.050 1.040 1.050 4,250 +0.00(+0.00%)
Jan 22, 2015 1.050 1.050 1.040 1.050 10,400 +0.00(+0.00%)
Jan 21, 2015 1.050 1.050 1.040 1.050 8,000 +0.00(+0.00%)
Jan 20, 2015 1.020 1.050 1.020 1.050 24,804 +0.01(+0.96%)
Jan 16, 2015 1.040 1.040 1.040 1.040 5,800 -0.01(-0.95%)
Jan 15, 2015 1.040 1.050 1.020 1.050 11,500 +0.01(+0.96%)
Jan 14, 2015 1.050 1.050 1.040 1.040 7,400 -0.01(-0.95%)
Jan 13, 2015 1.050 1.050 1.040 1.050 3,606 +0.00(+0.00%)
Jan 12, 2015 1.050 1.050 1.000 1.050 20,801 +0.00(+0.00%)
Jan 09, 2015 1.050 1.050 1.020 1.050 27,534 +0.00(+0.00%)
Jan 08, 2015 1.020 1.080 1.020 1.050 29,690 +0.01(+0.96%)
Jan 07, 2015 1.050 1.050 1.020 1.040 44,725 -0.01(-0.95%)
Jan 06, 2015 1.000 1.050 0.9500 1.050 53,343 +0.05(+5.00%)
Jan 05, 2015 1.000 1.040 0.9800 1.000 11,450 +0.00(+0.00%)
Jan 02, 2015 0.9400 1.000 0.9100 1.000 30,077 +0.05(+5.26%)
Dec 31, 2014 0.9400 0.9500 0.9500 0.9500 76,300 +0.01(+1.06%)
Dec 30, 2014 0.9400 0.9400 0.9090 0.9400 52,978 +0.00(+0.00%)
Dec 29, 2014 0.9400 0.9400 0.9100 0.9400 38,881 +0.00(+0.00%)
Dec 26, 2014 0.9400 0.9400 0.9200 0.9400 28,050 +0.00(+0.00%)
Dec 24, 2014 0.9400 0.9400 0.9400 0.9400 10,800 +0.00(+0.00%)
Dec 23, 2014 0.9400 0.9400 0.9100 0.9400 24,500 +0.00(+0.00%)
Dec 22, 2014 0.9500 0.9500 0.9200 0.9400 26,400 -0.01(-1.05%)
Dec 19, 2014 0.9500 0.9500 0.9100 0.9500 21,901 +0.00(+0.00%)
Dec 18, 2014 0.9200 0.9500 0.9100 0.9500 18,000 +0.03(+3.26%)
Dec 17, 2014 0.9300 0.9300 0.9198 0.9200 10,500 -0.01(-1.08%)
Dec 16, 2014 0.9200 0.9300 0.8900 0.9300 35,016 +0.01(+1.09%)
Dec 15, 2014 0.9400 0.9400 0.9199 0.9200 5,775 -0.03(-3.16%)
Dec 12, 2014 0.9499 0.9500 0.9190 0.9500 29,711 +0.02(+2.15%)
Dec 11, 2014 0.9499 0.9499 0.9200 0.9300 11,087 +0.00(+0.00%)
Dec 10, 2014 0.9500 0.9500 0.9100 0.9300 31,033 -0.01(-1.06%)
Dec 09, 2014 0.9499 0.9499 0.9200 0.9400 7,100 +0.01(+1.08%)
Dec 08, 2014 0.9700 0.9700 0.9100 0.9300 24,350 -0.03(-3.12%)
Dec 05, 2014 0.9500 0.9600 0.9200 0.9600 103,274 +0.02(+2.13%)
Dec 04, 2014 0.9500 0.9500 0.9190 0.9400 52,718 -0.01(-1.05%)
Dec 03, 2014 0.9700 0.9700 0.9300 0.9500 6,372 +0.00(+0.00%)
Dec 02, 2014 0.9500 0.9799 0.9000 0.9500 42,962 +0.01(+1.17%)
Dec 01, 2014 0.9500 0.9800 0.9116 0.9390 18,836 -0.04(-4.18%)
Nov 28, 2014 0.9300 0.9800 0.9100 0.9800 26,139 +0.06(+6.52%)
Nov 26, 2014 0.9500 0.9200 0.9200 0.9200 19,400 +0.00(+0.00%)
Nov 25, 2014 0.9399 0.9399 0.9000 0.9200 38,270 -0.01(-1.08%)
Nov 24, 2014 0.9400 0.9400 0.9100 0.9300 45,492 -0.02(-2.11%)
Nov 21, 2014 0.9600 0.9600 0.8900 0.9500 96,271 +0.02(+2.15%)
Nov 20, 2014 1.000 1.000 0.9100 0.9300 41,172 -0.07(-7.00%)
Nov 19, 2014 1.000 1.000 0.9400 1.000 23,156 +0.00(+0.00%)
Nov 18, 2014 0.9800 1.000 0.9200 1.000 13,820 +0.00(+0.00%)
Nov 17, 2014 1.010 1.010 0.9300 1.000 26,670 -0.01(-0.99%)
Nov 14, 2014 1.010 1.010 0.9000 1.010 50,208 +0.00(+0.00%)
Nov 13, 2014 1.040 1.040 1.000 1.010 75,120 -0.03(-2.88%)
Nov 12, 2014 1.040 1.040 1.010 1.040 19,100 +0.00(+0.00%)
Nov 11, 2014 1.040 1.040 1.010 1.040 43,933 +0.00(+0.00%)
Nov 10, 2014 1.060 1.060 1.020 1.040 26,307 -0.02(-1.89%)
Nov 07, 2014 1.040 1.060 1.010 1.060 75,982 +0.03(+2.91%)
Nov 06, 2014 1.060 1.060 1.020 1.030 50,336 -0.03(-2.83%)
Nov 05, 2014 1.050 1.060 1.030 1.060 10,962 -0.02(-1.85%)
Nov 04, 2014 1.080 1.080 1.032 1.080 41,736 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.