Carolinas Inc - Local Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
American Lorain Corp (NY: ALN)
1.190 USD  +0.109 (+10.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.100 1.190 1.100 1.190 21,431 +0.11(+10.12%)
May 16, 2013 1.100 1.180 1.070 1.081 20,892 -0.05(-4.37%)
May 15, 2013 1.100 1.130 1.100 1.130 12,550 +0.04(+3.67%)
May 13, 2013 1.040 1.090 1.040 1.090 21,966 +0.03(+2.83%)
May 10, 2013 1.070 1.100 1.060 1.060 7,500 -0.01(-0.93%)
May 09, 2013 1.060 1.090 1.060 1.070 13,081 -0.03(-2.73%)
May 08, 2013 1.080 1.100 1.060 1.100 16,993 +0.04(+3.77%)
May 07, 2013 1.060 1.080 1.060 1.060 69,449 -0.02(-1.85%)
May 06, 2013 1.080 1.090 1.070 1.080 66,291 -0.01(-0.92%)
May 03, 2013 1.100 1.110 1.080 1.090 115,482 -0.01(-0.91%)
May 02, 2013 1.110 1.110 1.060 1.100 69,684 -0.03(-2.65%)
May 01, 2013 1.130 1.130 1.130 1.130 1,300 -0.01(-0.88%)
Apr 30, 2013 1.120 1.150 1.110 1.140 19,360 -0.01(-0.87%)
Apr 29, 2013 1.112 1.240 1.100 1.150 97,003 +0.01(+0.88%)
Apr 26, 2013 1.160 1.150 1.140 1.140 26,176 -0.01(-0.87%)
Apr 25, 2013 1.160 1.160 1.140 1.150 43,627 +0.00(+0.00%)
Apr 24, 2013 1.120 1.170 1.100 1.150 118,595 +0.06(+5.50%)
Apr 23, 2013 1.100 1.110 1.090 1.090 17,488 -0.01(-0.91%)
Apr 22, 2013 1.130 1.133 1.090 1.100 51,326 -0.04(-3.51%)
Apr 19, 2013 1.130 1.210 1.110 1.140 80,550 -0.01(-0.87%)
Apr 18, 2013 1.150 1.200 1.110 1.150 67,800 +0.03(+2.68%)
Apr 17, 2013 1.140 1.160 1.120 1.120 31,101 -0.03(-2.61%)
Apr 16, 2013 1.180 1.180 1.130 1.150 27,630 -0.03(-2.54%)
Apr 15, 2013 1.210 1.230 1.160 1.180 76,496 -0.06(-4.84%)
Apr 12, 2013 1.240 1.240 1.210 1.240 15,300 +0.01(+0.81%)
Apr 11, 2013 1.220 1.230 1.210 1.230 5,500 -0.01(-0.81%)
Apr 10, 2013 1.240 1.240 1.221 1.240 70,350 -0.01(-0.80%)
Apr 09, 2013 1.230 1.280 1.230 1.250 34,453 +0.00(+0.00%)
Apr 08, 2013 1.250 1.250 1.250 1.250 18,450 -0.02(-1.57%)
Apr 05, 2013 1.260 1.270 1.250 1.270 2,510 +0.01(+0.79%)
Apr 04, 2013 1.290 1.290 1.250 1.260 4,200 +0.02(+1.61%)
Apr 03, 2013 1.250 1.260 1.230 1.240 46,581 -0.03(-2.36%)
Apr 02, 2013 1.250 1.290 1.250 1.270 9,600 +0.02(+1.60%)
Apr 01, 2013 1.260 1.270 1.250 1.250 5,900 -0.01(-0.79%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here