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 (%)
Nov 30, 2010 2.690 2.720 2.660 2.710 46,813 +0.00(+0.00%)
Nov 29, 2010 2.740 2.740 2.690 2.710 31,264 +0.00(+0.00%)
Nov 26, 2010 2.720 2.750 2.700 2.710 16,951 -0.01(-0.37%)
Nov 24, 2010 2.730 2.720 2.720 2.720 65,272 +0.00(+0.00%)
Nov 23, 2010 2.730 2.740 2.670 2.720 75,123 -0.01(-0.37%)
Nov 22, 2010 2.760 2.760 2.730 2.730 144,444 -0.02(-0.73%)
Nov 19, 2010 2.760 2.770 2.700 2.750 137,849 +0.00(+0.00%)
Nov 18, 2010 2.750 2.780 2.720 2.750 52,650 +0.05(+1.85%)
Nov 17, 2010 2.630 2.730 2.630 2.700 68,086 +0.10(+3.85%)
Nov 16, 2010 2.760 2.820 2.580 2.600 147,862 -0.18(-6.47%)
Nov 15, 2010 2.840 2.870 2.720 2.780 151,793 -0.02(-0.71%)
Nov 12, 2010 2.710 2.840 2.710 2.800 163,935 +0.08(+2.94%)
Nov 11, 2010 2.850 2.900 2.700 2.720 279,838 -0.13(-4.56%)
Nov 10, 2010 2.950 2.990 2.850 2.850 193,146 -0.11(-3.71%)
Nov 09, 2010 2.860 2.970 2.860 2.960 370,105 +0.12(+4.22%)
Nov 08, 2010 2.790 2.880 2.790 2.840 242,787 +0.07(+2.53%)
Nov 05, 2010 2.930 2.930 2.750 2.770 180,046 -0.12(-4.32%)
Nov 04, 2010 2.830 2.990 2.830 2.895 139,724 +0.10(+3.76%)
Nov 03, 2010 2.790 2.931 2.770 2.790 75,179 +0.00(+0.00%)
Nov 02, 2010 2.950 2.950 2.770 2.790 80,480 -0.09(-3.12%)
Nov 01, 2010 3.010 3.010 2.880 2.880 122,800 -0.18(-5.88%)
Oct 29, 2010 3.080 3.100 3.040 3.060 41,512 -0.04(-1.29%)
Oct 28, 2010 3.020 3.100 2.960 3.100 85,474 +0.08(+2.65%)
Oct 27, 2010 3.000 3.060 3.000 3.020 32,260 +0.01(+0.33%)
Oct 25, 2010 3.120 3.130 3.000 3.010 40,876 -0.08(-2.59%)
Oct 22, 2010 3.260 3.260 2.900 3.090 135,155 +0.12(+4.04%)
Oct 21, 2010 3.080 3.080 2.920 2.970 132,956 +0.02(+0.68%)
Oct 20, 2010 2.930 3.180 2.880 2.950 87,452 +0.02(+0.68%)
Oct 19, 2010 3.120 3.210 2.750 2.930 201,900 -0.20(-6.39%)
Oct 18, 2010 3.040 3.190 3.040 3.130 143,309 +0.07(+2.29%)
Oct 15, 2010 2.800 3.090 2.650 3.060 259,572 +0.15(+5.15%)
Oct 14, 2010 2.880 2.950 2.830 2.910 83,191 +0.08(+2.83%)
Oct 13, 2010 2.940 2.980 2.770 2.830 90,775 -0.05(-1.73%)
Oct 12, 2010 2.900 2.932 2.790 2.880 73,700 -0.02(-0.68%)
Oct 11, 2010 2.740 2.940 2.740 2.900 98,262 +0.17(+6.21%)
Oct 08, 2010 2.730 2.740 2.690 2.730 73,531 +0.01(+0.37%)
Oct 07, 2010 2.730 2.731 2.680 2.720 77,385 +0.00(+0.00%)
Oct 06, 2010 2.700 2.730 2.700 2.720 47,425 +0.00(+0.00%)
Oct 05, 2010 2.680 2.730 2.680 2.720 60,000 +0.03(+1.12%)
Oct 04, 2010 2.640 2.720 2.640 2.690 44,386 +0.03(+1.13%)
Oct 01, 2010 2.660 2.770 2.660 2.660 26,802 -0.06(-2.21%)
Sep 30, 2010 2.800 2.800 2.670 2.720 51,129 +0.05(+1.87%)
Sep 29, 2010 2.630 2.680 2.620 2.670 24,737 +0.02(+0.75%)
Sep 28, 2010 2.700 2.720 2.610 2.650 42,574 -0.01(-0.38%)
Sep 27, 2010 2.750 2.750 2.640 2.660 84,689 -0.07(-2.56%)
Sep 24, 2010 2.630 2.760 2.610 2.730 89,393 +0.09(+3.41%)
Sep 23, 2010 2.650 2.670 2.620 2.640 38,753 -0.06(-2.22%)
Sep 22, 2010 2.710 2.740 2.650 2.700 20,827 -0.03(-1.10%)
Sep 21, 2010 2.710 2.780 2.700 2.730 16,500 +0.04(+1.49%)
Sep 20, 2010 2.730 2.730 2.660 2.690 32,225 -0.04(-1.47%)
Sep 17, 2010 2.730 2.770 2.680 2.730 47,854 -0.05(-1.80%)
Sep 15, 2010 2.820 2.830 2.650 2.780 111,087 -0.06(-2.11%)
Sep 14, 2010 2.810 2.870 2.800 2.840 47,722 +0.00(+0.00%)
Sep 13, 2010 2.870 2.890 2.800 2.840 69,036 -0.02(-0.70%)
Sep 10, 2010 2.810 2.860 2.790 2.860 58,691 +0.09(+3.17%)
Sep 09, 2010 2.710 2.824 2.680 2.772 46,721 +0.07(+2.59%)
Sep 08, 2010 2.770 2.770 2.700 2.702 26,587 -0.05(-1.75%)
Sep 07, 2010 2.700 2.780 2.700 2.750 50,892 +0.04(+1.48%)
Sep 03, 2010 2.660 2.740 2.660 2.710 23,483 +0.07(+2.65%)
Sep 02, 2010 2.610 2.660 2.550 2.640 16,399 +0.03(+1.15%)
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.