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 (%)
Dec 31, 2009 2.700 3.050 3.050 3.050 133,100 +0.33(+12.13%)
Dec 30, 2009 2.570 2.840 2.550 2.720 212,896 +0.06(+2.26%)
Dec 29, 2009 2.720 2.880 2.650 2.660 271,421 -0.04(-1.48%)
Dec 28, 2009 2.850 2.900 2.550 2.700 291,401 -0.13(-4.59%)
Dec 24, 2009 2.860 2.900 2.830 2.830 65,212 -0.02(-0.70%)
Dec 23, 2009 2.900 2.950 2.850 2.850 108,351 -0.02(-0.70%)
Dec 22, 2009 2.960 3.000 2.850 2.870 55,262 -0.13(-4.33%)
Dec 21, 2009 2.950 3.050 2.950 3.000 78,138 +0.05(+1.69%)
Dec 18, 2009 2.860 3.000 2.860 2.950 36,313 +0.10(+3.51%)
Dec 17, 2009 2.980 2.980 2.850 2.850 28,407 -0.08(-2.73%)
Dec 16, 2009 3.210 3.210 2.930 2.930 83,220 -0.04(-1.35%)
Dec 15, 2009 3.000 3.000 2.950 2.970 95,803 +0.02(+0.68%)
Dec 14, 2009 2.949 2.970 2.949 2.950 86,700 +0.07(+2.43%)
Dec 11, 2009 3.080 3.080 2.870 2.880 31,505 -0.01(-0.35%)
Dec 10, 2009 2.900 2.970 2.870 2.890 45,464 -0.01(-0.34%)
Dec 09, 2009 2.850 2.910 2.845 2.900 63,752 +0.01(+0.35%)
Dec 08, 2009 2.900 2.950 2.750 2.890 54,305 +0.03(+1.05%)
Dec 07, 2009 2.900 2.980 2.850 2.860 59,105 -0.08(-2.72%)
Dec 04, 2009 2.930 2.950 2.900 2.940 120,871 +0.05(+1.73%)
Dec 03, 2009 2.700 2.960 2.700 2.890 220,549 -0.07(-2.36%)
Dec 02, 2009 2.900 2.960 2.800 2.960 205,531 +0.04(+1.37%)
Dec 01, 2009 2.900 2.920 2.840 2.920 70,420 -0.02(-0.68%)
Nov 30, 2009 2.850 2.980 2.683 2.940 129,395 +0.14(+5.00%)
Nov 27, 2009 2.510 2.850 2.510 2.800 37,146 -0.10(-3.44%)
Nov 25, 2009 2.900 3.040 2.860 2.900 85,720 +0.03(+1.11%)
Nov 24, 2009 2.800 2.979 2.780 2.868 58,865 +0.07(+2.43%)
Nov 23, 2009 2.970 3.061 2.800 2.800 173,256 -0.20(-6.67%)
Nov 20, 2009 3.150 3.150 2.770 3.000 209,360 +0.02(+0.67%)
Nov 19, 2009 2.950 3.000 2.710 2.980 256,898 +0.44(+17.33%)
Nov 18, 2009 2.500 2.550 2.450 2.540 24,140 -0.02(-0.79%)
Nov 17, 2009 2.620 2.620 2.520 2.560 50,161 -0.06(-2.29%)
Nov 16, 2009 2.790 2.930 2.620 2.620 71,660 -0.16(-5.76%)
Nov 13, 2009 2.940 2.940 2.650 2.780 140,975 -0.02(-0.71%)
Nov 12, 2009 2.760 2.800 2.650 2.800 45,452 +0.06(+2.19%)
Nov 11, 2009 2.900 2.900 2.700 2.740 36,010 -0.07(-2.49%)
Nov 10, 2009 2.770 2.850 2.770 2.810 30,718 +0.06(+2.18%)
Nov 09, 2009 2.890 2.890 2.750 2.750 112,955 -0.06(-2.14%)
Nov 06, 2009 2.820 2.850 2.710 2.810 89,173 +0.11(+4.07%)
Nov 05, 2009 2.690 2.750 2.651 2.700 24,306 +0.02(+0.75%)
Nov 04, 2009 2.430 2.950 2.250 2.680 203,680 +0.29(+12.13%)
Nov 03, 2009 2.450 2.450 2.330 2.390 31,385 -0.02(-0.83%)
Nov 02, 2009 2.600 2.610 2.390 2.410 135,338 -0.20(-7.66%)
Oct 30, 2009 2.750 2.800 2.600 2.610 82,706 -0.08(-2.97%)
Oct 29, 2009 2.970 3.100 2.480 2.690 495,691 -0.25(-8.51%)
Oct 28, 2009 3.000 3.060 2.910 2.940 82,140 -0.23(-7.25%)
Oct 27, 2009 3.450 3.450 3.033 3.170 35,120 -0.08(-2.46%)
Oct 26, 2009 3.000 3.280 2.950 3.250 134,052 +0.24(+7.97%)
Oct 23, 2009 3.080 3.080 2.930 3.010 104,288 +0.11(+3.80%)
Oct 22, 2009 2.960 3.050 2.810 2.900 152,290 -0.06(-2.03%)
Oct 21, 2009 3.100 3.373 2.950 2.960 184,366 -0.19(-6.03%)
Oct 20, 2009 3.220 3.330 3.150 3.150 201,285 -0.19(-5.69%)
Oct 19, 2009 3.190 3.600 3.130 3.340 414,599 +0.24(+7.74%)
Oct 16, 2009 3.030 3.200 2.940 3.100 441,902 +0.11(+3.68%)
Oct 15, 2009 2.870 3.000 2.849 2.990 141,881 +0.17(+6.02%)
Oct 14, 2009 2.900 2.950 2.810 2.820 33,919 +0.02(+0.71%)
Oct 13, 2009 2.850 2.950 2.747 2.800 52,795 -0.02(-0.71%)
Oct 12, 2009 2.840 2.910 2.760 2.820 137,293 +0.08(+2.92%)
Oct 09, 2009 2.726 2.850 2.680 2.740 68,928 +0.04(+1.48%)
Oct 08, 2009 2.690 2.790 2.670 2.700 30,843 +0.05(+1.88%)
Oct 07, 2009 2.720 2.747 2.650 2.650 24,523 +0.00(+0.00%)
Oct 06, 2009 2.760 2.828 2.610 2.650 21,855 -0.15(-5.34%)
Oct 05, 2009 2.660 2.834 2.660 2.799 10,402 +0.15(+5.64%)
Oct 02, 2009 2.800 2.800 2.650 2.650 35,179 -0.15(-5.36%)
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.