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 (%)
Oct 31, 2011 1.300 1.360 1.300 1.350 16,899 +0.03(+2.27%)
Oct 28, 2011 1.290 1.360 1.280 1.320 26,687 +0.03(+2.33%)
Oct 27, 2011 1.300 1.400 1.290 1.290 26,818 +0.00(+0.00%)
Oct 26, 2011 1.360 1.360 1.280 1.290 14,197 -0.03(-2.27%)
Oct 25, 2011 1.360 1.360 1.320 1.320 13,772 -0.03(-2.16%)
Oct 24, 2011 1.410 1.410 1.349 1.349 5,787 -0.00(-0.06%)
Oct 21, 2011 1.350 1.350 1.320 1.350 1,310 +0.00(+0.00%)
Oct 20, 2011 1.390 1.390 1.350 1.350 5,734 -0.06(-4.26%)
Oct 19, 2011 1.380 1.410 1.330 1.410 1,824 +0.03(+2.18%)
Oct 18, 2011 1.350 1.380 1.349 1.380 7,187 +0.01(+0.72%)
Oct 17, 2011 1.370 1.400 1.370 1.370 21,519 +0.00(+0.00%)
Oct 14, 2011 1.310 1.377 1.250 1.370 9,120 +0.06(+4.58%)
Oct 13, 2011 1.330 1.330 1.250 1.310 14,154 -0.03(-2.24%)
Oct 12, 2011 1.330 1.406 1.330 1.340 21,251 +0.04(+3.08%)
Oct 11, 2011 1.340 1.350 1.300 1.300 1,766 -0.04(-2.94%)
Oct 10, 2011 1.470 1.470 1.260 1.339 13,896 -0.04(-2.94%)
Oct 07, 2011 1.410 1.450 1.370 1.380 4,953 -0.10(-6.76%)
Oct 06, 2011 1.500 1.500 1.410 1.480 5,593 -0.02(-1.33%)
Oct 05, 2011 1.300 1.590 1.300 1.500 44,451 +0.23(+18.11%)
Oct 04, 2011 1.560 1.560 1.100 1.270 58,227 -0.25(-16.45%)
Oct 03, 2011 1.580 1.620 1.520 1.520 75,479 -0.11(-6.75%)
Sep 30, 2011 1.630 1.640 1.560 1.630 13,979 +0.00(+0.00%)
Sep 29, 2011 1.640 1.640 1.560 1.630 29,500 +0.01(+0.62%)
Sep 28, 2011 1.630 1.650 1.580 1.620 33,415 +0.02(+1.25%)
Sep 27, 2011 1.610 1.650 1.600 1.600 5,250 -0.01(-0.62%)
Sep 26, 2011 1.640 1.640 1.600 1.610 36,750 -0.04(-2.42%)
Sep 23, 2011 1.600 1.650 1.600 1.650 19,223 +0.04(+2.48%)
Sep 22, 2011 1.600 1.700 1.600 1.610 34,160 -0.06(-3.59%)
Sep 21, 2011 1.720 1.730 1.670 1.670 6,700 -0.03(-1.76%)
Sep 20, 2011 1.720 1.740 1.650 1.700 29,435 -0.05(-2.86%)
Sep 19, 2011 1.700 1.750 1.680 1.750 1,100 +0.05(+2.94%)
Sep 16, 2011 1.800 1.800 1.700 1.700 9,750 -0.06(-3.41%)
Sep 15, 2011 1.780 1.840 1.670 1.760 3,470 +0.04(+2.33%)
Sep 14, 2011 1.800 1.800 1.680 1.720 20,575 -0.03(-1.71%)
Sep 13, 2011 1.800 1.838 1.750 1.750 7,910 -0.02(-1.13%)
Sep 12, 2011 1.800 1.848 1.770 1.770 19,680 -0.00(-0.17%)
Sep 09, 2011 1.750 1.850 1.650 1.773 24,355 +0.01(+0.74%)
Sep 08, 2011 1.800 1.900 1.760 1.760 24,166 -0.04(-2.22%)
Sep 07, 2011 1.780 1.970 1.760 1.800 47,168 +0.00(+0.00%)
Sep 06, 2011 1.760 1.810 1.750 1.800 3,607 -0.02(-1.10%)
Sep 02, 2011 1.920 1.920 1.790 1.820 11,666 -0.08(-4.21%)
Sep 01, 2011 1.958 1.980 1.900 1.900 10,774 -0.04(-2.06%)
Aug 31, 2011 1.960 2.000 1.910 1.940 57,573 +0.04(+2.11%)
Aug 30, 2011 1.740 1.910 1.740 1.900 27,682 +0.16(+9.20%)
Aug 29, 2011 1.720 1.740 1.681 1.740 4,655 +0.04(+2.35%)
Aug 26, 2011 1.700 1.700 1.661 1.700 24,198 +0.00(+0.00%)
Aug 25, 2011 1.750 1.750 1.650 1.700 41,847 -0.05(-2.86%)
Aug 24, 2011 1.750 1.750 1.711 1.750 4,600 +0.00(+0.00%)
Aug 23, 2011 1.780 1.840 1.750 1.750 2,229 -0.02(-1.13%)
Aug 22, 2011 1.850 1.850 1.770 1.770 13,648 -0.02(-1.12%)
Aug 19, 2011 1.800 1.890 1.750 1.790 3,970 -0.05(-2.72%)
Aug 18, 2011 1.850 1.850 1.750 1.840 3,891 -0.06(-3.16%)
Aug 17, 2011 1.830 1.930 1.830 1.900 25,700 +0.09(+4.97%)
Aug 16, 2011 1.880 1.880 1.750 1.810 30,217 -0.09(-4.74%)
Aug 15, 2011 1.920 1.960 1.900 1.900 25,076 +0.03(+1.60%)
Aug 12, 2011 1.840 1.980 1.820 1.870 57,563 +0.08(+4.47%)
Aug 11, 2011 1.610 1.790 1.610 1.790 25,531 +0.15(+9.15%)
Aug 10, 2011 1.700 1.700 1.630 1.640 26,407 -0.02(-1.20%)
Aug 09, 2011 1.690 1.730 1.650 1.660 40,853 +0.04(+2.47%)
Aug 08, 2011 1.690 1.790 1.620 1.620 28,903 -0.13(-7.43%)
Aug 05, 2011 1.570 1.870 1.520 1.750 52,485 +0.16(+10.06%)
Aug 04, 2011 1.720 1.760 1.560 1.590 81,344 -0.17(-9.66%)
Aug 03, 2011 1.760 1.770 1.700 1.760 21,050 +0.01(+0.74%)
Aug 02, 2011 1.840 1.900 1.721 1.747 80,875 -0.00(-0.17%)
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.