Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 23, 2009, 2:09AM ET - U.S. Markets open in 7 hours and 21 minutes. Dow Up 0.49% Nasdaq Up 0.67%
American Lorain Corporation (ALN)On Dec 22: 2.87  Down 0.13 (4.33%)  
MORE ON ALN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
22-Dec-092.963.002.852.8755,3002.87
21-Dec-092.953.052.953.0078,2003.00
18-Dec-092.863.002.862.9536,4002.95
17-Dec-092.982.982.852.8528,5002.85
16-Dec-093.213.212.932.9383,3002.93
15-Dec-093.003.002.952.9795,9002.97
14-Dec-092.902.972.882.9586,7002.95
11-Dec-093.083.082.872.8831,6002.88
10-Dec-092.902.972.872.8945,5002.89
9-Dec-092.852.912.852.9063,8002.90
8-Dec-092.902.952.752.8954,4002.89
7-Dec-092.902.982.852.8659,2002.86
4-Dec-092.932.952.902.94120,9002.94
3-Dec-092.702.962.702.89220,6002.89
2-Dec-092.902.962.802.96205,6002.96
1-Dec-092.902.922.842.9270,5002.92
30-Nov-092.852.982.682.94129,4002.94
27-Nov-092.512.852.512.8037,2002.80
25-Nov-092.903.042.862.9085,8002.90
24-Nov-092.802.982.782.8758,9002.87
23-Nov-092.973.062.802.80173,3002.80
20-Nov-093.153.152.773.00209,4003.00
19-Nov-092.953.002.712.98255,6002.98
18-Nov-092.502.552.452.5424,2002.54
17-Nov-092.622.622.522.5650,2002.56
16-Nov-092.792.932.622.6271,7002.62
13-Nov-092.813.002.652.78141,0002.78
12-Nov-092.762.802.652.8045,5002.80
11-Nov-092.902.902.702.7436,1002.74
10-Nov-092.772.852.772.8130,8002.81
9-Nov-092.892.892.752.75113,0002.75
6-Nov-092.822.852.712.8189,2002.81
5-Nov-092.692.752.652.7024,4002.70
4-Nov-092.432.952.252.68203,7002.68
3-Nov-092.452.452.332.3931,4002.39
2-Nov-092.602.612.392.41135,4002.41
30-Oct-092.752.802.602.6182,8002.61
29-Oct-092.973.102.482.69495,7002.69
28-Oct-093.003.062.912.9482,2002.94
27-Oct-093.453.453.033.1735,2003.17
26-Oct-093.003.282.953.25134,1003.25
23-Oct-092.993.102.903.01104,3003.01
22-Oct-092.963.052.812.90152,3002.90
21-Oct-093.103.372.952.96184,4002.96
20-Oct-093.473.473.153.15201,3003.15
19-Oct-093.193.603.133.34414,6003.34
16-Oct-093.033.202.943.10438,4003.10
15-Oct-092.873.002.852.99141,9002.99
14-Oct-092.902.952.812.8234,0002.82
13-Oct-092.852.952.752.8052,8002.80
12-Oct-092.842.912.762.82137,3002.82
9-Oct-092.732.852.682.7469,0002.74
8-Oct-092.692.792.672.7030,9002.70
7-Oct-092.722.752.652.6524,6002.65
6-Oct-092.762.832.612.6521,9002.65
5-Oct-092.662.832.662.8010,4002.80
2-Oct-092.802.802.652.6535,2002.65
1-Oct-092.973.002.762.8080,0002.80
30-Sep-092.752.952.752.95106,5002.95
29-Sep-092.802.802.702.7317,0002.73
28-Sep-092.842.842.552.7051,5002.70
25-Sep-092.802.852.502.68132,0002.68
24-Sep-092.612.672.452.5746,5002.57
23-Sep-092.502.652.402.5161,4002.51
22-Sep-092.402.402.362.4029,8002.40
21-Sep-092.422.722.352.3557,8002.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions