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, 2011 2.510 2.600 2.500 2.540 45,545 +0.03(+1.20%)
Mar 30, 2011 2.580 2.582 2.500 2.510 52,540 -0.07(-2.72%)
Mar 29, 2011 2.560 2.629 2.520 2.580 31,912 +0.03(+1.18%)
Mar 28, 2011 2.650 2.870 2.550 2.550 169,112 -0.13(-4.85%)
Mar 25, 2011 2.760 2.760 2.380 2.680 178,946 +0.28(+11.67%)
Mar 24, 2011 2.390 2.450 2.390 2.400 49,750 +0.01(+0.42%)
Mar 23, 2011 2.400 2.450 2.350 2.390 63,153 +0.01(+0.42%)
Mar 22, 2011 2.300 2.380 2.270 2.380 109,526 +0.09(+3.93%)
Mar 21, 2011 2.370 2.370 2.270 2.290 128,115 -0.03(-1.29%)
Mar 18, 2011 2.340 2.380 2.320 2.320 48,108 -0.02(-0.85%)
Mar 17, 2011 2.390 2.390 2.270 2.340 64,073 -0.03(-1.27%)
Mar 16, 2011 2.380 2.390 2.340 2.370 32,787 +0.02(+0.85%)
Mar 15, 2011 2.330 2.370 2.260 2.350 72,582 +0.09(+3.98%)
Mar 14, 2011 2.530 2.530 2.260 2.260 348,535 -0.16(-6.61%)
Mar 11, 2011 2.590 2.610 2.420 2.420 349,139 -0.16(-6.20%)
Mar 10, 2011 2.610 2.669 2.580 2.580 98,512 -0.04(-1.53%)
Mar 09, 2011 2.680 2.710 2.620 2.620 100,504 -0.04(-1.50%)
Mar 08, 2011 2.650 2.750 2.620 2.660 59,195 +0.00(+0.00%)
Mar 07, 2011 2.770 2.770 2.660 2.660 70,976 -0.12(-4.32%)
Mar 04, 2011 2.790 2.801 2.760 2.780 25,358 +0.01(+0.36%)
Mar 03, 2011 2.790 2.800 2.720 2.770 91,475 +0.05(+1.84%)
Mar 02, 2011 2.790 2.790 2.680 2.720 19,939 -0.05(-1.81%)
Mar 01, 2011 2.710 2.820 2.670 2.770 63,420 +0.05(+1.84%)
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%)
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.