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 (%)
Aug 31, 2010 2.570 2.640 2.550 2.600 9,973 +0.02(+0.78%)
Aug 30, 2010 2.640 2.700 2.550 2.580 52,758 -0.09(-3.37%)
Aug 27, 2010 2.670 2.680 2.590 2.670 50,930 +0.09(+3.49%)
Aug 26, 2010 2.590 2.600 2.550 2.580 35,839 +0.01(+0.39%)
Aug 25, 2010 2.550 2.630 2.550 2.570 79,954 +0.02(+0.78%)
Aug 24, 2010 2.640 2.739 2.550 2.550 84,426 -0.16(-5.90%)
Aug 23, 2010 2.850 2.980 2.670 2.710 94,316 -0.18(-6.23%)
Aug 20, 2010 2.850 2.900 2.840 2.890 49,396 +0.00(+0.06%)
Aug 19, 2010 2.900 2.920 2.820 2.888 74,635 -0.02(-0.75%)
Aug 18, 2010 2.990 2.990 2.820 2.910 86,108 -0.07(-2.35%)
Aug 17, 2010 2.810 3.000 2.710 2.980 128,876 +0.18(+6.43%)
Aug 16, 2010 2.830 2.950 2.800 2.800 30,100 -0.07(-2.37%)
Aug 13, 2010 2.868 2.960 2.780 2.868 17,270 -0.09(-3.10%)
Aug 12, 2010 2.860 3.000 2.820 2.960 50,937 +0.10(+3.49%)
Aug 11, 2010 3.120 3.120 2.860 2.860 70,474 -0.28(-8.92%)
Aug 10, 2010 3.000 3.150 3.000 3.140 99,798 +0.15(+5.02%)
Aug 09, 2010 2.910 3.090 2.900 2.990 58,854 +0.08(+2.75%)
Aug 06, 2010 2.910 2.920 2.830 2.910 10,562 +0.01(+0.34%)
Aug 05, 2010 2.770 2.900 2.760 2.900 37,672 +0.13(+4.69%)
Aug 04, 2010 2.830 2.850 2.770 2.770 5,557 -0.04(-1.42%)
Aug 03, 2010 2.770 2.840 2.760 2.810 21,263 +0.05(+1.81%)
Aug 02, 2010 2.830 2.920 2.760 2.760 36,242 -0.08(-2.82%)
Jul 30, 2010 2.840 2.840 2.760 2.840 13,905 -0.01(-0.35%)
Jul 29, 2010 2.850 2.900 2.780 2.850 15,726 +0.05(+1.79%)
Jul 28, 2010 2.820 2.850 2.790 2.800 12,136 -0.09(-3.11%)
Jul 27, 2010 2.910 2.950 2.830 2.890 22,412 -0.02(-0.69%)
Jul 26, 2010 2.860 2.950 2.860 2.910 10,700 +0.08(+2.83%)
Jul 23, 2010 2.800 2.850 2.800 2.830 7,404 -0.03(-1.05%)
Jul 22, 2010 2.810 2.860 2.800 2.860 18,125 +0.06(+2.14%)
Jul 21, 2010 2.870 2.870 2.770 2.800 22,500 -0.03(-1.06%)
Jul 20, 2010 2.890 2.920 2.820 2.830 27,025 -0.08(-2.75%)
Jul 19, 2010 2.960 3.100 2.900 2.910 16,521 -0.02(-0.68%)
Jul 16, 2010 2.930 2.960 2.750 2.930 39,198 +0.07(+2.45%)
Jul 15, 2010 2.980 2.980 2.800 2.860 26,724 -0.09(-3.05%)
Jul 14, 2010 2.950 3.050 2.900 2.950 23,432 -0.05(-1.67%)
Jul 13, 2010 3.060 3.130 2.980 3.000 65,772 -0.05(-1.64%)
Jul 12, 2010 3.080 3.100 2.984 3.050 18,031 -0.03(-0.97%)
Jul 09, 2010 3.080 3.210 2.950 3.080 45,341 +0.01(+0.39%)
Jul 08, 2010 3.160 3.160 3.020 3.068 15,976 -0.05(-1.66%)
Jul 07, 2010 3.010 3.140 3.010 3.120 50,651 +0.12(+4.00%)
Jul 06, 2010 3.240 3.300 2.960 3.000 91,706 -0.10(-3.23%)
Jul 02, 2010 3.100 3.380 2.950 3.100 104,641 -0.29(-8.55%)
Jul 01, 2010 2.820 3.390 2.740 3.390 122,273 +0.55(+19.37%)
Jun 30, 2010 2.920 2.920 2.840 2.840 44,156 -0.10(-3.40%)
Jun 29, 2010 3.000 3.100 2.900 2.940 140,341 +0.06(+2.08%)
Jun 25, 2010 2.880 3.000 2.880 2.880 34,055 -0.07(-2.37%)
Jun 24, 2010 3.050 3.050 2.950 2.950 15,481 -0.10(-3.28%)
Jun 23, 2010 2.960 3.070 2.960 3.050 32,840 -0.01(-0.36%)
Jun 22, 2010 3.110 3.130 3.050 3.061 12,773 -0.07(-2.20%)
Jun 21, 2010 3.220 3.360 3.080 3.130 45,583 -0.02(-0.63%)
Jun 18, 2010 3.150 3.260 3.150 3.150 37,690 -0.13(-3.96%)
Jun 17, 2010 3.200 3.290 3.180 3.280 155,170 +0.13(+4.08%)
Jun 16, 2010 3.110 3.170 3.050 3.151 65,358 +0.01(+0.36%)
Jun 15, 2010 3.100 3.140 2.950 3.140 150,285 +0.15(+5.01%)
Jun 14, 2010 3.160 3.160 2.990 2.990 142,015 +0.05(+1.70%)
Jun 11, 2010 2.980 2.980 2.870 2.940 41,888 -0.04(-1.34%)
Jun 10, 2010 2.710 3.050 2.710 2.980 84,376 +0.27(+9.96%)
Jun 09, 2010 2.600 2.840 2.600 2.710 73,195 +0.09(+3.44%)
Jun 08, 2010 2.480 2.800 2.480 2.620 49,517 +0.12(+4.80%)
Jun 07, 2010 2.800 2.820 2.500 2.500 116,996 -0.30(-10.71%)
Jun 04, 2010 2.800 2.979 2.800 2.800 64,691 -0.13(-4.44%)
Jun 03, 2010 3.080 3.080 2.910 2.930 29,550 -0.07(-2.33%)
Jun 02, 2010 3.020 3.100 2.870 3.000 130,928 -0.05(-1.64%)
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.