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 30, 2015 1.180 1.180 1.160 1.160 3,678 -0.02(-1.69%)
Oct 29, 2015 1.228 1.228 1.160 1.180 3,988 +0.01(+0.85%)
Oct 28, 2015 1.226 1.226 1.170 1.170 4,242 +0.01(+0.86%)
Oct 27, 2015 1.150 1.160 1.150 1.160 1,302 -0.02(-1.69%)
Oct 26, 2015 1.200 1.280 1.180 1.180 1,604 +0.04(+3.51%)
Oct 23, 2015 1.169 1.200 1.110 1.140 15,387 +0.02(+1.79%)
Oct 22, 2015 1.099 1.120 1.060 1.120 9,938 +0.07(+6.67%)
Oct 21, 2015 1.079 1.090 1.050 1.050 11,939 +0.00(+0.00%)
Oct 20, 2015 1.030 1.060 1.030 1.050 601 -0.03(-2.78%)
Oct 19, 2015 1.030 1.080 1.020 1.080 12,420 +0.02(+1.89%)
Oct 16, 2015 1.129 1.130 1.060 1.060 6,500 +0.01(+0.95%)
Oct 15, 2015 1.100 1.100 1.040 1.050 7,467 +0.00(+0.00%)
Oct 14, 2015 1.000 1.050 1.000 1.050 375 -0.01(-1.19%)
Oct 13, 2015 1.060 1.100 1.060 1.063 7,148 +0.06(+6.26%)
Oct 12, 2015 1.080 1.100 0.9877 1.000 26,600 -0.11(-9.91%)
Oct 09, 2015 1.170 1.210 1.110 1.110 11,200 +0.00(+0.00%)
Oct 08, 2015 1.240 1.240 1.100 1.110 16,792 -0.06(-5.29%)
Oct 07, 2015 1.160 1.190 1.160 1.172 6,420 +0.02(+1.52%)
Oct 06, 2015 1.140 1.154 1.100 1.154 700 +0.05(+4.47%)
Oct 05, 2015 1.010 1.120 1.010 1.105 14,917 +0.09(+9.41%)
Oct 02, 2015 1.000 1.010 1.000 1.010 200 +0.06(+6.32%)
Oct 01, 2015 0.9900 0.9960 0.9200 0.9500 40,739 -0.01(-1.04%)
Sep 30, 2015 1.110 1.110 0.8900 0.9600 59,451 -0.13(-11.93%)
Sep 29, 2015 1.160 1.160 1.084 1.090 8,455 -0.07(-6.04%)
Sep 28, 2015 1.160 1.160 1.160 1.160 262 -0.04(-3.33%)
Sep 25, 2015 1.160 1.240 1.160 1.200 8,020 +0.01(+1.21%)
Sep 24, 2015 1.186 1.186 1.186 1.186 300 -0.00(-0.37%)
Sep 21, 2015 1.160 1.190 1.190 1.190 200 -0.01(-0.83%)
Sep 18, 2015 1.190 1.200 1.160 1.200 27,415 +0.02(+1.69%)
Sep 17, 2015 1.180 1.190 1.160 1.180 2,115 +0.01(+0.85%)
Sep 16, 2015 1.190 1.240 1.170 1.170 4,045 -0.06(-5.03%)
Sep 15, 2015 1.140 1.250 1.140 1.232 5,263 -0.01(-0.65%)
Sep 14, 2015 1.250 1.250 1.170 1.240 64,090 -0.11(-8.14%)
Sep 11, 2015 1.350 1.350 1.350 1.350 450 -0.03(-2.18%)
Sep 10, 2015 1.360 1.420 1.360 1.380 1,000 +0.07(+5.35%)
Sep 09, 2015 1.360 1.370 1.290 1.310 3,412 -0.05(-3.68%)
Sep 08, 2015 1.490 1.490 1.300 1.360 83,017 -0.10(-6.86%)
Sep 04, 2015 1.500 1.460 1.460 1.460 10,300 -0.18(-10.98%)
Sep 02, 2015 1.600 1.640 1.640 1.640 5,700 +0.00(+0.00%)
Sep 01, 2015 1.600 1.640 1.600 1.640 9,016 +0.00(+0.00%)
Aug 31, 2015 1.630 1.640 1.550 1.640 5,711 +0.00(+0.00%)
Aug 28, 2015 1.500 1.640 1.500 1.640 8,150 +0.15(+10.07%)
Aug 27, 2015 1.530 1.600 1.490 1.490 7,890 -0.06(-3.87%)
Aug 26, 2015 1.500 1.550 1.500 1.550 7,500 -0.11(-6.63%)
Aug 25, 2015 1.650 1.660 1.650 1.660 1,801 +0.00(+0.00%)
Aug 24, 2015 1.750 1.750 1.650 1.660 13,370 -0.11(-6.21%)
Aug 21, 2015 1.770 1.780 1.761 1.770 4,033 -0.01(-0.56%)
Aug 20, 2015 1.780 1.780 1.730 1.780 9,450 +0.01(+0.56%)
Aug 19, 2015 1.750 1.770 1.720 1.770 5,500 +0.02(+1.14%)
Aug 18, 2015 1.780 1.780 1.741 1.750 8,259 -0.04(-2.23%)
Aug 17, 2015 1.770 1.790 1.730 1.790 60,826 +0.00(+0.00%)
Aug 14, 2015 1.770 1.790 1.720 1.790 16,700 +0.02(+1.13%)
Aug 13, 2015 1.780 1.790 1.730 1.770 22,417 -0.01(-0.56%)
Aug 12, 2015 1.780 1.780 1.771 1.780 8,460 +0.00(+0.00%)
Aug 11, 2015 1.760 1.780 1.760 1.780 28,596 +0.02(+1.14%)
Aug 10, 2015 1.760 1.760 1.700 1.760 20,710 +0.00(+0.00%)
Aug 07, 2015 1.780 1.780 1.740 1.760 41,977 -0.02(-1.12%)
Aug 06, 2015 1.740 1.780 1.731 1.780 7,371 +0.04(+2.30%)
Aug 05, 2015 1.740 1.740 1.720 1.740 5,900 -0.02(-1.14%)
Aug 04, 2015 1.680 1.760 1.680 1.760 26,748 +0.06(+3.53%)
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.