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 (%)
Mar 31, 2010 3.500 3.530 3.430 3.460 175,966 -0.06(-1.70%)
Mar 30, 2010 3.800 4.000 3.430 3.520 1,048,025 +0.06(+1.73%)
Mar 29, 2010 3.580 3.591 3.440 3.460 170,624 -0.05(-1.42%)
Mar 26, 2010 3.600 3.650 3.500 3.510 103,108 -0.09(-2.50%)
Mar 25, 2010 3.800 3.890 3.560 3.600 141,589 -0.17(-4.51%)
Mar 24, 2010 3.600 3.790 3.520 3.770 159,262 +0.14(+3.85%)
Mar 23, 2010 3.850 3.850 3.610 3.630 99,758 -0.15(-3.97%)
Mar 22, 2010 3.820 3.875 3.780 3.780 138,630 -0.12(-3.08%)
Mar 19, 2010 3.900 3.910 3.800 3.900 185,126 +0.00(+0.00%)
Mar 18, 2010 3.890 3.910 3.820 3.900 151,095 +0.01(+0.26%)
Mar 17, 2010 3.850 3.890 3.760 3.890 243,210 +0.03(+0.78%)
Mar 16, 2010 3.910 3.910 3.750 3.860 153,170 -0.02(-0.52%)
Mar 15, 2010 3.810 3.890 3.790 3.880 143,617 -0.04(-1.02%)
Mar 12, 2010 3.990 3.990 3.830 3.920 152,923 +0.01(+0.26%)
Mar 11, 2010 3.880 3.970 3.840 3.910 181,944 +0.08(+2.09%)
Mar 10, 2010 3.750 3.900 3.630 3.830 174,945 +0.14(+3.80%)
Mar 09, 2010 3.560 3.690 3.500 3.690 179,683 +0.15(+4.12%)
Mar 08, 2010 3.350 3.560 3.290 3.544 225,197 +0.20(+6.11%)
Mar 05, 2010 3.400 3.400 3.240 3.340 126,721 -0.03(-0.89%)
Mar 04, 2010 3.480 3.480 3.270 3.370 82,050 -0.04(-1.18%)
Mar 03, 2010 3.300 3.450 3.240 3.410 142,495 +0.11(+3.33%)
Mar 02, 2010 3.490 3.490 3.200 3.300 48,973 +0.03(+0.92%)
Mar 01, 2010 3.350 3.370 3.260 3.270 127,877 -0.07(-2.10%)
Feb 26, 2010 3.350 3.390 3.230 3.340 150,001 +0.10(+3.09%)
Feb 25, 2010 3.260 3.300 3.110 3.240 108,127 -0.02(-0.61%)
Feb 24, 2010 3.300 3.330 3.210 3.260 66,296 +0.02(+0.63%)
Feb 23, 2010 3.200 3.300 3.130 3.240 116,911 +0.04(+1.23%)
Feb 22, 2010 3.220 3.220 3.160 3.200 47,304 -0.02(-0.62%)
Feb 19, 2010 3.230 3.250 3.140 3.220 122,597 -0.03(-0.92%)
Feb 18, 2010 3.240 3.350 3.210 3.250 164,588 +0.05(+1.56%)
Feb 17, 2010 2.960 3.210 2.910 3.200 197,321 +0.25(+8.47%)
Feb 16, 2010 3.000 3.070 2.930 2.950 216,886 +0.01(+0.34%)
Feb 12, 2010 3.200 2.940 2.940 2.940 887,900 -0.46(-13.53%)
Feb 11, 2010 3.260 3.430 3.210 3.400 70,054 +0.14(+4.29%)
Feb 10, 2010 3.200 3.350 3.170 3.260 112,355 +0.04(+1.25%)
Feb 09, 2010 3.200 3.290 3.150 3.220 31,173 +0.04(+1.26%)
Feb 08, 2010 3.160 3.200 3.050 3.180 72,822 +0.07(+2.25%)
Feb 05, 2010 3.190 3.230 3.030 3.110 99,848 -0.08(-2.51%)
Feb 04, 2010 3.380 3.420 3.160 3.190 101,950 -0.23(-6.73%)
Feb 03, 2010 3.240 3.420 3.240 3.420 66,318 +0.12(+3.64%)
Feb 02, 2010 3.410 3.410 3.200 3.300 101,702 -0.05(-1.49%)
Feb 01, 2010 3.450 3.470 3.280 3.350 180,728 -0.08(-2.33%)
Jan 29, 2010 3.340 3.440 3.254 3.430 104,243 +0.07(+2.08%)
Jan 28, 2010 3.390 3.520 3.230 3.360 56,797 +0.04(+1.22%)
Jan 27, 2010 3.290 3.379 3.160 3.320 56,947 +0.03(+0.90%)
Jan 26, 2010 3.350 3.510 3.150 3.290 216,024 -0.08(-2.37%)
Jan 25, 2010 3.350 3.430 3.280 3.370 128,609 +0.17(+5.31%)
Jan 22, 2010 3.390 3.670 3.010 3.200 367,552 -0.28(-8.05%)
Jan 21, 2010 4.000 4.000 3.420 3.480 521,229 -0.46(-11.68%)
Jan 20, 2010 3.920 4.180 3.620 3.940 399,496 -0.08(-1.99%)
Jan 19, 2010 3.380 4.050 3.360 4.020 489,755 +0.54(+15.52%)
Jan 15, 2010 3.550 3.480 3.480 3.480 132,900 -0.04(-1.14%)
Jan 14, 2010 3.580 3.580 3.420 3.520 115,492 +0.01(+0.28%)
Jan 13, 2010 3.760 3.800 3.360 3.510 305,232 -0.24(-6.40%)
Jan 12, 2010 3.460 3.790 3.280 3.750 622,904 +0.29(+8.38%)
Jan 11, 2010 3.050 3.470 3.050 3.460 573,052 +0.37(+11.97%)
Jan 08, 2010 2.780 3.180 2.780 3.090 332,431 +0.30(+10.75%)
Jan 07, 2010 2.850 2.880 2.710 2.790 214,398 -0.02(-0.71%)
Jan 06, 2010 2.930 2.930 2.790 2.810 175,170 +0.01(+0.36%)
Jan 05, 2010 2.960 2.990 2.790 2.800 151,478 -0.18(-6.04%)
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.