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 28, 2013 1.240 1.280 1.230 1.260 13,800 +0.00(+0.00%)
Mar 27, 2013 1.200 1.280 1.200 1.260 47,369 +0.01(+0.80%)
Mar 26, 2013 1.270 1.280 1.250 1.250 43,543 -0.02(-1.96%)
Mar 25, 2013 1.260 1.300 1.240 1.275 18,443 -0.02(-1.92%)
Mar 22, 2013 1.260 1.300 1.240 1.300 12,600 +0.04(+3.17%)
Mar 21, 2013 1.270 1.280 1.250 1.260 16,210 -0.03(-2.33%)
Mar 20, 2013 1.250 1.290 1.250 1.290 600 +0.04(+3.20%)
Mar 19, 2013 1.280 1.288 1.250 1.250 35,888 -0.06(-4.58%)
Mar 18, 2013 1.330 1.340 1.280 1.310 39,334 -0.04(-2.96%)
Mar 15, 2013 1.350 1.350 1.320 1.350 1,330 +0.01(+0.75%)
Mar 14, 2013 1.336 1.359 1.336 1.340 8,550 -0.02(-1.47%)
Mar 13, 2013 1.360 1.370 1.350 1.360 23,549 +0.01(+0.74%)
Mar 12, 2013 1.360 1.370 1.340 1.350 8,233 +0.00(+0.00%)
Mar 11, 2013 1.370 1.370 1.350 1.350 3,205 -0.03(-2.17%)
Mar 08, 2013 1.350 1.380 1.350 1.380 15,511 +0.05(+3.76%)
Mar 07, 2013 1.330 1.330 1.330 1.330 522 -0.03(-2.21%)
Mar 06, 2013 1.340 1.360 1.330 1.360 6,519 +0.00(+0.00%)
Mar 05, 2013 1.340 1.360 1.340 1.360 2,650 -0.01(-0.73%)
Mar 04, 2013 1.330 1.370 1.320 1.370 31,212 +0.01(+0.37%)
Mar 01, 2013 1.370 1.380 1.365 1.365 1,253 -0.01(-1.09%)
Feb 28, 2013 1.360 1.380 1.340 1.380 10,200 +0.00(+0.00%)
Feb 27, 2013 1.330 1.380 1.330 1.380 24,320 +0.02(+1.47%)
Feb 26, 2013 1.350 1.370 1.350 1.360 3,700 -0.01(-0.73%)
Feb 22, 2013 1.330 1.370 1.330 1.370 8,700 +0.01(+0.74%)
Feb 21, 2013 1.350 1.360 1.310 1.360 10,000 +0.00(+0.00%)
Feb 20, 2013 1.360 1.370 1.360 1.360 26,920 +0.01(+0.74%)
Feb 19, 2013 1.390 1.390 1.330 1.350 24,486 -0.04(-2.88%)
Feb 15, 2013 1.340 1.390 1.330 1.390 7,584 +0.05(+3.72%)
Feb 14, 2013 1.330 1.340 1.330 1.340 325 -0.01(-0.73%)
Feb 13, 2013 1.330 1.360 1.330 1.350 3,300 -0.00(-0.04%)
Feb 12, 2013 1.330 1.361 1.330 1.351 4,419 -0.01(-0.69%)
Feb 11, 2013 1.321 1.360 1.300 1.360 1,768 -0.01(-0.74%)
Feb 08, 2013 1.340 1.380 1.330 1.370 29,400 +0.04(+3.01%)
Feb 07, 2013 1.360 1.360 1.330 1.330 5,000 -0.03(-2.21%)
Feb 06, 2013 1.320 1.360 1.310 1.360 7,000 +0.04(+3.03%)
Feb 04, 2013 1.300 1.340 1.300 1.320 3,100 -0.02(-1.49%)
Feb 01, 2013 1.320 1.348 1.310 1.340 4,072 -0.03(-2.19%)
Jan 31, 2013 1.360 1.370 1.300 1.370 17,939 +0.00(+0.00%)
Jan 30, 2013 1.340 1.370 1.330 1.370 2,300 +0.00(+0.00%)
Jan 29, 2013 1.330 1.370 1.330 1.370 32,537 +0.03(+2.24%)
Jan 28, 2013 1.320 1.340 1.310 1.340 12,848 +0.00(+0.00%)
Jan 25, 2013 1.300 1.340 1.290 1.340 16,800 +0.04(+3.08%)
Jan 24, 2013 1.350 1.350 1.300 1.300 47,721 -0.06(-4.41%)
Jan 23, 2013 1.360 1.370 1.360 1.360 4,135 +0.01(+0.74%)
Jan 22, 2013 1.320 1.390 1.300 1.350 35,651 -0.01(-0.74%)
Jan 18, 2013 1.340 1.360 1.321 1.360 9,600 +0.04(+3.01%)
Jan 17, 2013 1.300 1.344 1.300 1.320 3,399 -0.03(-2.21%)
Jan 16, 2013 1.310 1.350 1.310 1.350 8,447 +0.00(+0.00%)
Jan 15, 2013 1.350 1.350 1.340 1.350 9,280 -0.03(-1.95%)
Jan 14, 2013 1.360 1.380 1.330 1.377 21,388 -0.00(-0.23%)
Jan 11, 2013 1.380 1.380 1.330 1.380 1,730 +0.00(+0.00%)
Jan 10, 2013 1.370 1.390 1.324 1.380 10,926 +0.03(+2.22%)
Jan 09, 2013 1.340 1.400 1.270 1.350 9,148 +0.00(+0.00%)
Jan 08, 2013 1.310 1.350 1.310 1.350 41,790 +0.02(+1.50%)
Jan 07, 2013 1.310 1.340 1.300 1.330 9,000 +0.00(+0.00%)
Jan 04, 2013 1.300 1.340 1.300 1.330 60,484 +0.04(+3.10%)
Jan 03, 2013 1.280 1.290 1.270 1.290 24,746 +0.01(+0.78%)
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.