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 (%)
May 31, 2012 1.200 1.220 1.200 1.220 5,700 +0.00(+0.08%)
May 30, 2012 1.240 1.249 1.200 1.219 11,250 -0.02(-1.69%)
May 29, 2012 1.270 1.270 1.170 1.240 16,748 -0.01(-0.80%)
May 25, 2012 1.270 1.270 1.230 1.250 19,822 -0.04(-3.10%)
May 24, 2012 1.270 1.290 1.250 1.290 12,422 +0.03(+2.38%)
May 23, 2012 1.260 1.260 1.250 1.260 16,444 -0.01(-0.80%)
May 22, 2012 1.280 1.280 1.250 1.270 5,092 +0.01(+0.79%)
May 21, 2012 1.290 1.290 1.256 1.260 4,203 -0.04(-3.06%)
May 18, 2012 1.270 1.300 1.250 1.300 4,250 +0.05(+3.99%)
May 17, 2012 1.260 1.290 1.230 1.250 24,615 +0.00(+0.00%)
May 16, 2012 1.400 1.400 1.250 1.250 95,145 +0.00(+0.00%)
May 15, 2012 1.250 1.290 1.250 1.250 6,830 +0.00(+0.00%)
May 14, 2012 1.250 1.290 1.250 1.250 15,580 +0.00(+0.00%)
May 11, 2012 1.250 1.300 1.250 1.250 9,883 -0.00(-0.01%)
May 10, 2012 1.250 1.260 1.250 1.250 2,950 +0.00(+0.01%)
May 09, 2012 1.280 1.290 1.250 1.250 14,211 -0.04(-3.06%)
May 08, 2012 1.290 1.290 1.280 1.289 3,000 +0.01(+0.73%)
May 07, 2012 1.310 1.380 1.280 1.280 6,974 -0.02(-1.54%)
May 04, 2012 1.310 1.320 1.300 1.300 5,993 -0.02(-1.52%)
May 03, 2012 1.320 1.340 1.310 1.320 24,850 -0.01(-0.74%)
May 02, 2012 1.330 1.330 1.320 1.330 16,400 +0.02(+1.45%)
May 01, 2012 1.340 1.370 1.298 1.311 5,040 -0.03(-2.17%)
Apr 30, 2012 1.380 1.380 1.310 1.340 11,366 -0.01(-0.98%)
Apr 27, 2012 1.350 1.390 1.350 1.353 9,326 -0.01(-0.50%)
Apr 26, 2012 1.360 1.400 1.306 1.360 19,700 +0.01(+0.74%)
Apr 25, 2012 1.350 1.420 1.350 1.350 17,760 -0.02(-1.46%)
Apr 24, 2012 1.370 1.390 1.370 1.370 5,631 -0.02(-1.44%)
Apr 23, 2012 1.330 1.450 1.330 1.390 57,055 +0.06(+4.84%)
Apr 20, 2012 1.350 1.370 1.320 1.326 18,478 +0.01(+0.44%)
Apr 19, 2012 1.320 1.340 1.260 1.320 17,200 -0.03(-2.22%)
Apr 18, 2012 1.330 1.350 1.200 1.350 31,316 +0.05(+3.85%)
Apr 17, 2012 1.360 1.380 1.300 1.300 10,428 -0.06(-4.41%)
Apr 16, 2012 1.250 1.390 1.200 1.360 136,564 +0.15(+12.40%)
Apr 13, 2012 1.220 1.250 1.210 1.210 21,900 +0.00(+0.00%)
Apr 12, 2012 1.220 1.300 1.200 1.210 28,231 +0.00(+0.00%)
Apr 11, 2012 1.260 1.260 1.200 1.210 14,200 -0.04(-3.20%)
Apr 10, 2012 1.160 1.280 1.160 1.250 71,408 +0.05(+4.17%)
Apr 09, 2012 1.310 1.310 1.200 1.200 129,921 -0.11(-8.40%)
Apr 05, 2012 1.410 1.440 1.260 1.310 123,969 -0.08(-5.76%)
Apr 04, 2012 1.400 1.420 1.370 1.390 18,116 +0.01(+0.72%)
Apr 03, 2012 1.390 1.440 1.360 1.380 18,373 +0.01(+0.73%)
Apr 02, 2012 1.380 1.420 1.360 1.370 56,218 +0.06(+4.57%)
Mar 30, 2012 1.380 1.380 1.250 1.310 86,932 -0.03(-2.23%)
Mar 29, 2012 1.370 1.380 1.330 1.340 51,097 -0.03(-2.19%)
Mar 28, 2012 1.450 1.450 1.360 1.370 55,214 -0.06(-4.33%)
Mar 27, 2012 1.430 1.450 1.400 1.432 14,238 +0.03(+2.28%)
Mar 26, 2012 1.400 1.440 1.370 1.400 10,915 -0.01(-0.70%)
Mar 23, 2012 1.410 1.470 1.400 1.410 35,604 +0.01(+0.72%)
Mar 22, 2012 1.370 1.420 1.370 1.400 5,520 -0.01(-0.72%)
Mar 21, 2012 1.400 1.428 1.380 1.410 16,100 +0.01(+0.71%)
Mar 20, 2012 1.400 1.430 1.370 1.400 34,216 +0.00(+0.00%)
Mar 19, 2012 1.400 1.430 1.390 1.400 66,474 +0.00(+0.00%)
Mar 16, 2012 1.330 1.400 1.320 1.400 25,675 +0.08(+6.06%)
Mar 15, 2012 1.350 1.350 1.320 1.320 6,900 -0.02(-1.49%)
Mar 14, 2012 1.320 1.380 1.320 1.340 21,511 -0.03(-2.20%)
Mar 13, 2012 1.360 1.400 1.360 1.370 20,100 -0.03(-2.14%)
Mar 12, 2012 1.430 1.430 1.400 1.400 8,230 -0.01(-0.71%)
Mar 09, 2012 1.360 1.430 1.360 1.410 32,350 +0.04(+2.92%)
Mar 08, 2012 1.370 1.400 1.350 1.370 16,700 -0.01(-0.70%)
Mar 07, 2012 1.350 1.400 1.350 1.380 3,400 +0.06(+4.52%)
Mar 06, 2012 1.470 1.470 1.320 1.320 55,190 -0.10(-7.04%)
Mar 05, 2012 1.360 1.450 1.360 1.420 16,253 +0.04(+2.91%)
Mar 02, 2012 1.370 1.400 1.350 1.380 23,158 -0.02(-1.44%)
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.