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, 2015 1.630 1.640 1.550 1.640 5,711 +0.00(+0.00%)
Aug 28, 2015 1.500 1.640 1.500 1.640 8,150 +0.15(+10.07%)
Aug 27, 2015 1.530 1.600 1.490 1.490 7,890 -0.06(-3.87%)
Aug 26, 2015 1.500 1.550 1.500 1.550 7,500 -0.11(-6.63%)
Aug 25, 2015 1.650 1.660 1.650 1.660 1,801 +0.00(+0.00%)
Aug 24, 2015 1.750 1.750 1.650 1.660 13,370 -0.11(-6.21%)
Aug 21, 2015 1.770 1.780 1.761 1.770 4,033 -0.01(-0.56%)
Aug 20, 2015 1.780 1.780 1.730 1.780 9,450 +0.01(+0.56%)
Aug 19, 2015 1.750 1.770 1.720 1.770 5,500 +0.02(+1.14%)
Aug 18, 2015 1.780 1.780 1.741 1.750 8,259 -0.04(-2.23%)
Aug 17, 2015 1.770 1.790 1.730 1.790 60,826 +0.00(+0.00%)
Aug 14, 2015 1.770 1.790 1.720 1.790 16,700 +0.02(+1.13%)
Aug 13, 2015 1.780 1.790 1.730 1.770 22,417 -0.01(-0.56%)
Aug 12, 2015 1.780 1.780 1.771 1.780 8,460 +0.00(+0.00%)
Aug 11, 2015 1.760 1.780 1.760 1.780 28,596 +0.02(+1.14%)
Aug 10, 2015 1.760 1.760 1.700 1.760 20,710 +0.00(+0.00%)
Aug 07, 2015 1.780 1.780 1.740 1.760 41,977 -0.02(-1.12%)
Aug 06, 2015 1.740 1.780 1.731 1.780 7,371 +0.04(+2.30%)
Aug 05, 2015 1.740 1.740 1.720 1.740 5,900 -0.02(-1.14%)
Aug 04, 2015 1.680 1.760 1.680 1.760 26,748 +0.06(+3.53%)
Aug 03, 2015 1.740 1.740 1.690 1.700 23,902 -0.04(-2.30%)
Jul 31, 2015 1.740 1.740 1.700 1.740 23,353 +0.00(+0.00%)
Jul 30, 2015 1.740 1.740 1.690 1.740 18,451 +0.00(+0.00%)
Jul 29, 2015 1.740 1.740 1.690 1.740 33,267 +0.00(+0.00%)
Jul 28, 2015 1.740 1.740 1.690 1.740 27,376 +0.00(+0.00%)
Jul 27, 2015 1.740 1.750 1.680 1.740 24,975 -0.01(-0.57%)
Jul 24, 2015 1.740 1.750 1.360 1.750 103,380 +0.01(+0.57%)
Jul 23, 2015 1.740 1.740 1.740 1.740 1,300 +0.00(+0.00%)
Jul 22, 2015 1.740 1.740 1.720 1.740 8,856 -0.01(-0.57%)
Jul 21, 2015 1.710 1.750 1.690 1.750 28,073 +0.03(+1.74%)
Jul 20, 2015 1.730 1.780 1.690 1.720 22,750 +0.01(+0.58%)
Jul 17, 2015 1.770 1.770 1.690 1.710 33,358 -0.09(-5.00%)
Jul 16, 2015 1.800 1.800 1.670 1.800 85,328 +0.00(+0.00%)
Jul 15, 2015 1.800 1.800 1.770 1.800 27,018 -0.08(-4.26%)
Jul 14, 2015 1.780 1.880 1.730 1.880 16,525 +0.08(+4.44%)
Jul 13, 2015 1.800 1.800 1.720 1.800 14,537 +0.00(+0.00%)
Jul 10, 2015 1.800 1.800 1.785 1.800 12,433 -0.01(-0.55%)
Jul 09, 2015 1.810 1.810 1.760 1.810 35,704 -0.01(-0.55%)
Jul 08, 2015 1.800 1.820 1.340 1.820 118,410 +0.02(+1.11%)
Jul 07, 2015 1.830 1.830 1.720 1.800 100,548 -0.04(-2.17%)
Jul 06, 2015 1.780 1.840 1.780 1.840 18,641 +0.01(+0.55%)
Jul 02, 2015 1.830 1.830 1.830 1.830 39,800 +0.00(+0.00%)
Jul 01, 2015 1.850 1.860 1.770 1.830 173,655 -0.03(-1.61%)
Jun 30, 2015 1.860 1.879 1.810 1.860 150,671 +0.00(+0.00%)
Jun 29, 2015 1.850 1.860 1.800 1.860 41,161 +0.05(+2.76%)
Jun 26, 2015 1.830 1.830 1.770 1.810 42,037 -0.02(-1.09%)
Jun 25, 2015 1.840 1.850 1.820 1.830 14,909 -0.01(-0.54%)
Jun 24, 2015 1.850 1.850 1.810 1.840 25,997 -0.02(-1.08%)
Jun 23, 2015 1.840 1.860 1.800 1.860 18,635 +0.04(+2.20%)
Jun 22, 2015 1.820 1.830 1.800 1.820 25,567 +0.00(+0.00%)
Jun 19, 2015 1.820 1.820 1.790 1.820 35,594 -0.01(-0.55%)
Jun 18, 2015 1.820 1.840 1.800 1.830 26,072 +0.03(+1.67%)
Jun 17, 2015 1.820 1.820 1.790 1.800 11,758 -0.02(-1.09%)
Jun 16, 2015 1.820 1.820 1.800 1.820 15,266 +0.02(+1.11%)
Jun 15, 2015 1.790 1.800 1.740 1.800 39,152 +0.00(+0.00%)
Jun 12, 2015 1.780 1.800 1.730 1.800 70,465 +0.00(+0.00%)
Jun 11, 2015 1.780 1.800 1.730 1.800 55,707 +0.00(+0.00%)
Jun 10, 2015 1.790 1.800 1.740 1.800 50,514 +0.00(+0.00%)
Jun 09, 2015 1.780 1.800 1.750 1.800 24,058 +0.05(+2.86%)
Jun 08, 2015 1.710 1.750 1.700 1.750 28,144 +0.03(+1.74%)
Jun 05, 2015 1.680 1.720 1.680 1.720 59,012 +0.04(+2.38%)
Jun 04, 2015 1.680 1.680 1.660 1.680 28,267 +0.03(+2.13%)
Jun 03, 2015 1.610 1.650 1.610 1.645 58,689 +0.04(+2.81%)
Jun 02, 2015 1.550 1.600 1.550 1.600 20,551 +0.05(+3.23%)
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.