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 (%)
Feb 28, 2011 2.640 2.740 2.640 2.720 72,975 +0.08(+3.03%)
Feb 25, 2011 2.610 2.740 2.580 2.640 66,511 +0.05(+1.93%)
Feb 24, 2011 2.760 2.770 2.590 2.590 206,930 -0.15(-5.47%)
Feb 23, 2011 2.850 2.870 2.730 2.740 74,870 -0.10(-3.52%)
Feb 22, 2011 2.850 2.880 2.830 2.840 56,283 -0.03(-1.05%)
Feb 18, 2011 2.870 2.890 2.850 2.870 23,213 +0.00(+0.00%)
Feb 17, 2011 2.890 2.900 2.830 2.870 19,532 -0.01(-0.35%)
Feb 16, 2011 2.870 2.890 2.820 2.880 54,450 +0.01(+0.35%)
Feb 15, 2011 2.840 2.890 2.830 2.870 36,837 +0.03(+1.06%)
Feb 14, 2011 2.870 2.870 2.780 2.840 67,305 -0.03(-1.05%)
Feb 11, 2011 2.870 2.880 2.750 2.870 56,266 +0.00(+0.00%)
Feb 10, 2011 2.850 2.880 2.800 2.870 21,318 +0.02(+0.70%)
Feb 09, 2011 2.840 2.880 2.760 2.850 71,025 -0.03(-1.04%)
Feb 08, 2011 2.880 2.880 2.840 2.880 78,342 +0.01(+0.35%)
Feb 07, 2011 2.890 2.900 2.860 2.870 80,967 +0.00(+0.00%)
Feb 04, 2011 2.830 2.900 2.830 2.870 36,689 +0.04(+1.41%)
Feb 03, 2011 2.900 2.900 2.810 2.830 57,199 -0.06(-2.07%)
Feb 02, 2011 2.910 2.920 2.830 2.890 68,267 -0.00(-0.00%)
Feb 01, 2011 2.890 2.920 2.860 2.890 94,683 +0.02(+0.70%)
Jan 31, 2011 2.790 2.910 2.770 2.870 126,842 +0.12(+4.36%)
Jan 28, 2011 2.770 2.840 2.711 2.750 117,487 +0.01(+0.36%)
Jan 27, 2011 2.700 2.770 2.700 2.740 141,742 +0.06(+2.24%)
Jan 26, 2011 2.660 2.710 2.615 2.680 68,004 +0.04(+1.52%)
Jan 25, 2011 2.600 2.670 2.600 2.640 44,212 +0.02(+0.76%)
Jan 24, 2011 2.600 2.630 2.600 2.620 75,637 +0.01(+0.38%)
Jan 21, 2011 2.650 2.650 2.600 2.610 71,078 -0.02(-0.76%)
Jan 20, 2011 2.670 2.670 2.620 2.630 83,618 -0.01(-0.38%)
Jan 19, 2011 2.690 2.720 2.630 2.640 96,085 -0.03(-1.12%)
Jan 18, 2011 2.700 2.700 2.670 2.670 24,115 -0.01(-0.37%)
Jan 14, 2011 2.660 2.710 2.660 2.680 55,267 +0.02(+0.75%)
Jan 13, 2011 2.660 2.680 2.660 2.660 27,397 +0.00(+0.00%)
Jan 12, 2011 2.700 2.710 2.650 2.660 61,042 -0.04(-1.48%)
Jan 11, 2011 2.690 2.740 2.690 2.700 58,864 +0.02(+0.75%)
Jan 10, 2011 2.640 2.690 2.640 2.680 35,647 +0.05(+1.90%)
Jan 07, 2011 2.590 2.690 2.590 2.630 44,968 +0.02(+0.77%)
Jan 06, 2011 2.670 2.670 2.610 2.610 36,632 -0.07(-2.61%)
Jan 05, 2011 2.660 2.700 2.630 2.680 66,348 +0.04(+1.52%)
Jan 04, 2011 2.620 2.660 2.610 2.640 56,845 +0.04(+1.54%)
Jan 03, 2011 2.660 2.700 2.600 2.600 125,460 -0.01(-0.38%)
Dec 31, 2010 2.670 2.680 2.610 2.610 50,672 -0.05(-1.88%)
Dec 30, 2010 2.670 2.700 2.610 2.660 103,500 +0.02(+0.76%)
Dec 29, 2010 2.810 2.810 2.620 2.640 98,833 -0.15(-5.38%)
Dec 28, 2010 2.600 2.810 2.550 2.790 375,482 +0.21(+8.14%)
Dec 27, 2010 2.620 2.620 2.580 2.580 73,714 -0.01(-0.39%)
Dec 23, 2010 2.600 2.600 2.560 2.590 77,986 -0.01(-0.38%)
Dec 22, 2010 2.680 2.700 2.580 2.600 63,031 -0.08(-2.99%)
Dec 21, 2010 2.710 2.720 2.659 2.680 63,648 -0.03(-1.11%)
Dec 20, 2010 2.760 2.790 2.710 2.710 54,309 -0.01(-0.37%)
Dec 17, 2010 2.720 2.760 2.720 2.720 16,007 +0.02(+0.74%)
Dec 16, 2010 2.750 2.760 2.700 2.700 47,424 -0.05(-1.82%)
Dec 15, 2010 2.750 2.808 2.720 2.750 68,434 +0.02(+0.73%)
Dec 14, 2010 2.770 2.770 2.690 2.730 49,117 -0.04(-1.44%)
Dec 13, 2010 2.670 2.770 2.660 2.770 99,946 +0.19(+7.36%)
Dec 10, 2010 2.650 2.670 2.580 2.580 51,749 -0.08(-3.01%)
Dec 09, 2010 2.720 2.720 2.660 2.660 19,534 -0.01(-0.37%)
Dec 08, 2010 2.690 2.710 2.650 2.670 67,300 -0.04(-1.48%)
Dec 07, 2010 2.790 2.790 2.700 2.710 32,924 +0.02(+0.74%)
Dec 06, 2010 2.600 2.730 2.600 2.690 61,850 +0.10(+3.86%)
Dec 03, 2010 2.630 2.630 2.590 2.590 78,347 -0.04(-1.52%)
Dec 02, 2010 2.650 2.650 2.630 2.630 59,478 +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.