Alj Regional Hold (NQ: ALJJ )

1.680 USD -0.060 (-3.45%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.320 4.440 4.300 4.370 103,370 +0.03(+0.69%)
Nov 29, 2016 4.380 4.425 4.300 4.340 53,122 +0.01(+0.23%)
Nov 28, 2016 4.330 4.580 4.300 4.330 39,608 -0.09(-2.04%)
Nov 25, 2016 4.430 4.530 4.350 4.420 24,179 -0.06(-1.34%)
Nov 23, 2016 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 22, 2016 4.530 4.630 4.410 4.510 200,968 +0.04(+0.89%)
Nov 21, 2016 4.380 4.500 4.290 4.470 20,048 +0.12(+2.76%)
Nov 18, 2016 4.350 4.390 4.230 4.350 49,158 -0.06(-1.36%)
Nov 17, 2016 4.300 4.510 4.300 4.410 19,845 +0.03(+0.68%)
Nov 16, 2016 4.320 4.380 4.237 4.380 17,155 +0.04(+0.92%)
Nov 15, 2016 4.490 4.535 4.290 4.340 20,927 -0.21(-4.62%)
Nov 14, 2016 4.520 4.590 4.410 4.550 28,414 +0.09(+2.02%)
Nov 11, 2016 4.060 4.480 4.050 4.460 70,895 +0.28(+6.70%)
Nov 10, 2016 4.110 4.240 3.870 4.180 27,023 +0.12(+2.96%)
Nov 09, 2016 3.800 4.070 3.800 4.060 39,185 +0.16(+4.10%)
Nov 08, 2016 3.860 4.020 3.860 3.900 19,396 +0.01(+0.26%)
Nov 07, 2016 3.910 3.984 3.800 3.890 24,950 +0.05(+1.30%)
Nov 04, 2016 3.860 3.917 3.800 3.840 24,334 +0.01(+0.26%)
Nov 03, 2016 3.810 3.900 3.770 3.830 16,712 +0.05(+1.32%)
Nov 02, 2016 3.960 3.960 3.750 3.780 25,610 -0.16(-4.06%)
Nov 01, 2016 3.970 3.980 3.930 3.940 11,558 -0.05(-1.25%)
Oct 31, 2016 3.950 4.030 3.930 3.990 24,906 +0.01(+0.25%)
Oct 28, 2016 4.030 4.100 3.870 3.980 55,028 -0.16(-3.86%)
Oct 27, 2016 4.270 4.270 4.100 4.140 26,312 -0.15(-3.50%)
Oct 26, 2016 4.370 4.410 4.250 4.290 30,297 -0.12(-2.72%)
Oct 25, 2016 4.410 4.450 4.350 4.410 29,351 -0.03(-0.68%)
Oct 24, 2016 4.480 4.480 4.350 4.440 19,739 +0.03(+0.68%)
Oct 21, 2016 4.360 4.410 4.300 4.410 16,152 +0.01(+0.23%)
Oct 20, 2016 4.400 4.440 4.370 4.400 86,848 -0.04(-0.90%)
Oct 19, 2016 4.370 4.450 4.340 4.440 182,377 +0.05(+1.14%)
Oct 18, 2016 4.380 4.420 4.350 4.390 36,942 +0.03(+0.69%)
Oct 17, 2016 4.310 4.370 4.280 4.360 19,732 +0.01(+0.23%)
Oct 14, 2016 4.310 4.400 4.300 4.350 24,850 -0.02(-0.46%)
Oct 13, 2016 4.440 4.440 4.350 4.370 17,884 -0.12(-2.67%)
Oct 12, 2016 4.430 4.520 4.420 4.490 11,914 +0.02(+0.45%)
Oct 11, 2016 4.480 4.540 4.410 4.470 20,789 -0.05(-1.11%)
Oct 10, 2016 4.440 4.540 4.440 4.520 16,202 +0.05(+1.12%)
Oct 07, 2016 4.470 4.510 4.380 4.470 31,126 -0.04(-0.89%)
Oct 06, 2016 4.400 4.540 4.400 4.510 37,087 +0.06(+1.35%)
Oct 05, 2016 4.370 4.460 4.311 4.450 24,903 +0.04(+0.91%)
Oct 04, 2016 4.550 4.550 4.390 4.410 16,209 -0.17(-3.71%)
Oct 03, 2016 4.580 4.650 4.530 4.580 28,918 -0.12(-2.55%)
Sep 30, 2016 4.510 4.700 4.470 4.700 41,676 +0.17(+3.75%)
Sep 29, 2016 4.520 4.570 4.500 4.530 24,286 -0.05(-1.09%)
Sep 28, 2016 4.630 4.660 4.530 4.580 26,452 -0.12(-2.55%)
Sep 27, 2016 4.520 4.740 4.520 4.700 28,404 +0.13(+2.84%)
Sep 26, 2016 4.720 4.720 4.540 4.570 24,511 -0.21(-4.39%)
Sep 23, 2016 4.920 4.920 4.760 4.780 14,125 -0.11(-2.25%)
Sep 22, 2016 4.900 4.910 4.860 4.890 8,004 -0.03(-0.61%)
Sep 21, 2016 4.910 4.920 4.690 4.920 21,199 +0.04(+0.82%)
Sep 20, 2016 4.850 4.990 4.850 4.880 14,746 +0.07(+1.46%)
Sep 19, 2016 4.610 4.820 4.610 4.810 17,556 +0.19(+4.11%)
Sep 16, 2016 4.610 4.660 4.480 4.620 327,296 +0.12(+2.67%)
Sep 15, 2016 4.740 4.740 4.475 4.500 61,248 -0.14(-3.02%)
Sep 14, 2016 4.750 4.750 4.640 4.640 22,717 -0.12(-2.52%)
Sep 13, 2016 4.890 4.890 4.700 4.760 39,231 -0.11(-2.26%)
Sep 12, 2016 4.890 4.900 4.780 4.870 60,277 +0.01(+0.21%)
Sep 09, 2016 4.950 4.950 4.760 4.860 37,432 -0.09(-1.82%)
Sep 08, 2016 4.920 4.950 4.850 4.950 46,689 +0.12(+2.48%)
Sep 07, 2016 4.870 4.885 4.770 4.830 35,327 +0.00(+0.00%)
Sep 06, 2016 4.860 4.970 4.730 4.830 40,126 +0.03(+0.63%)
Sep 02, 2016 4.700 4.800 4.800 4.800 38,300 +0.03(+0.63%)
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.