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, 2016 1.130 1.180 1.100 1.180 30,100 +0.07(+6.31%)
Mar 30, 2016 1.130 1.130 1.090 1.110 26,925 +0.01(+0.91%)
Mar 29, 2016 1.110 1.130 1.100 1.100 27,356 -0.03(-2.65%)
Mar 28, 2016 1.100 1.140 1.100 1.130 45,448 -0.02(-1.74%)
Mar 24, 2016 1.110 1.150 1.150 1.150 1,800 -0.03(-2.53%)
Mar 22, 2016 1.110 1.180 1.110 1.180 1 +0.01(+0.85%)
Mar 21, 2016 1.158 1.180 1.158 1.170 6,902 +0.02(+1.74%)
Mar 18, 2016 1.140 1.170 1.100 1.150 30,500 +0.01(+1.23%)
Mar 17, 2016 1.110 1.150 1.101 1.136 7,015 -0.00(-0.35%)
Mar 11, 2016 1.120 1.150 1.120 1.140 20 +0.00(+0.01%)
Mar 09, 2016 1.110 1.150 1.110 1.140 108 -0.00(-0.01%)
Mar 08, 2016 1.140 1.140 1.140 1.140 436 +0.02(+1.79%)
Mar 07, 2016 1.060 1.140 1.060 1.120 36,835 -0.03(-2.61%)
Mar 04, 2016 1.150 1.150 1.150 1.150 900 +0.00(+0.01%)
Feb 25, 2016 1.150 1.150 1.150 1.150 15,000 +0.00(+0.00%)
Feb 24, 2016 1.110 1.150 1.110 1.150 300 -0.00(-0.01%)
Feb 23, 2016 1.150 1.150 1.150 1.150 424 +0.00(+0.00%)
Feb 22, 2016 1.104 1.150 1.070 1.150 23,927 +0.05(+4.55%)
Feb 18, 2016 1.100 1.100 1.100 1.100 170 -0.00(-0.45%)
Feb 17, 2016 1.105 1.105 1.105 1.105 605 -0.00(-0.09%)
Feb 16, 2016 1.080 1.106 1.080 1.106 3,054 +0.01(+0.55%)
Feb 12, 2016 1.110 1.100 1.100 1.100 16,200 -0.02(-2.19%)
Feb 11, 2016 1.125 1.125 1.125 1.125 100 +0.02(+2.25%)
Feb 10, 2016 1.100 1.120 1.090 1.100 2,500 -0.01(-0.91%)
Feb 09, 2016 1.130 1.140 1.110 1.110 1,010 +0.00(+0.00%)
Feb 08, 2016 1.110 1.170 1.060 1.110 12,050 -0.07(-5.93%)
Feb 05, 2016 1.080 1.180 1.080 1.180 7,461 -0.01(-0.83%)
Feb 04, 2016 1.123 1.190 1.100 1.190 13,628 +0.00(+0.00%)
Feb 03, 2016 1.140 1.190 1.130 1.190 400 +0.02(+1.70%)
Feb 02, 2016 1.080 1.200 1.070 1.170 42,210 +0.04(+3.54%)
Feb 01, 2016 1.130 1.130 1.130 1.130 1,000 +0.01(+0.57%)
Jan 29, 2016 1.122 1.130 1.122 1.124 1,000 -0.01(-0.57%)
Jan 28, 2016 1.120 1.130 1.120 1.130 205 +0.02(+1.81%)
Jan 27, 2016 1.130 1.130 1.060 1.110 31,835 +0.02(+1.83%)
Jan 26, 2016 1.100 1.100 1.090 1.090 525 +0.00(+0.00%)
Jan 25, 2016 1.030 1.090 1.030 1.090 32,351 -0.01(-0.91%)
Jan 22, 2016 1.100 1.100 1.070 1.100 11,101 -0.02(-1.79%)
Jan 21, 2016 1.100 1.120 1.060 1.120 2,350 +0.02(+1.82%)
Jan 20, 2016 1.110 1.110 1.100 1.100 7,727 -0.04(-3.51%)
Jan 19, 2016 1.080 1.140 1.030 1.140 13,196 -0.01(-0.87%)
Jan 15, 2016 1.070 1.150 1.150 1.150 15,900 +0.05(+4.55%)
Jan 14, 2016 1.100 1.100 1.096 1.100 1,518 -0.03(-2.65%)
Jan 13, 2016 1.100 1.150 1.080 1.130 28,802 -0.02(-1.74%)
Jan 12, 2016 1.100 1.150 1.046 1.150 32,151 +0.08(+7.18%)
Jan 11, 2016 1.110 1.149 1.060 1.073 14,480 -0.12(-9.83%)
Jan 08, 2016 1.100 1.190 1.080 1.190 88,074 +0.01(+0.85%)
Jan 06, 2016 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Jan 05, 2016 1.170 1.200 1.073 1.180 8,154 -0.02(-1.67%)
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.