Alj Regional Hold (NQ: ALJJ )

1.140 USD +0.080 (+7.55%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.681 4.870 4.680 4.830 38,402 +0.09(+1.90%)
Jul 28, 2016 4.840 4.840 4.460 4.740 13,093 -0.04(-0.84%)
Jul 27, 2016 4.830 4.870 4.670 4.780 15,741 -0.05(-1.04%)
Jul 26, 2016 4.800 4.870 4.740 4.830 12,378 +0.10(+2.11%)
Jul 25, 2016 4.800 4.800 4.540 4.730 16,590 -0.12(-2.47%)
Jul 22, 2016 4.980 4.980 4.740 4.850 17,794 -0.09(-1.82%)
Jul 21, 2016 5.010 5.010 4.847 4.940 24,041 -0.02(-0.40%)
Jul 20, 2016 4.920 4.970 4.795 4.960 20,971 +0.10(+2.06%)
Jul 19, 2016 4.950 4.950 4.820 4.860 16,440 -0.04(-0.82%)
Jul 18, 2016 4.960 4.960 4.790 4.900 8,018 +0.00(+0.00%)
Jul 15, 2016 4.890 4.900 4.800 4.900 21,141 +0.01(+0.20%)
Jul 14, 2016 4.950 4.950 4.840 4.890 14,002 +0.00(+0.00%)
Jul 13, 2016 4.930 4.940 4.610 4.890 15,752 -0.07(-1.41%)
Jul 12, 2016 4.900 5.060 4.870 4.960 44,804 +0.03(+0.61%)
Jul 11, 2016 4.920 5.000 4.860 4.930 20,656 +0.04(+0.82%)
Jul 08, 2016 4.720 4.930 4.720 4.890 53,146 +0.17(+3.60%)
Jul 07, 2016 4.640 4.860 4.600 4.720 18,749 -0.08(-1.67%)
Jul 05, 2016 4.880 4.880 4.710 4.800 101,333 -0.16(-3.23%)
Jul 01, 2016 5.100 4.960 4.960 4.960 50,400 -0.04(-0.80%)
Jun 30, 2016 4.970 5.040 4.710 5.000 46,913 +0.05(+1.01%)
Jun 29, 2016 4.880 5.065 4.880 4.950 49,889 +0.08(+1.64%)
Jun 28, 2016 4.860 4.900 4.810 4.870 62,104 +0.01(+0.21%)
Jun 27, 2016 4.700 4.905 4.550 4.860 84,742 +0.22(+4.74%)
Jun 24, 2016 4.440 4.660 4.380 4.640 1,631,841 +0.15(+3.34%)
Jun 23, 2016 4.420 4.620 4.420 4.490 50,475 +0.02(+0.45%)
Jun 22, 2016 4.660 4.660 4.320 4.470 18,958 -0.19(-4.08%)
Jun 21, 2016 4.500 4.680 4.500 4.660 16,146 +0.21(+4.72%)
Jun 20, 2016 4.940 4.940 4.360 4.450 100,128 -0.35(-7.29%)
Jun 17, 2016 5.470 5.500 4.800 4.800 328,157 -0.68(-12.41%)
Jun 16, 2016 5.240 5.490 5.000 5.480 141,964 +0.06(+1.11%)
Jun 15, 2016 5.100 5.420 4.822 5.420 100,270 +0.37(+7.33%)
Jun 14, 2016 5.090 5.150 4.920 5.050 98,061 +0.02(+0.40%)
Jun 13, 2016 4.640 5.070 4.580 5.030 177,539 +0.39(+8.31%)
Jun 10, 2016 4.359 4.740 4.320 4.644 42,659 +0.32(+7.50%)
Jun 09, 2016 4.320 4.320 4.320 4.320 100 +0.02(+0.47%)
Jun 08, 2016 4.310 4.310 4.300 4.300 200 -0.12(-2.71%)
Jun 07, 2016 4.230 4.450 4.230 4.420 67,339 +0.18(+4.25%)
Jun 06, 2016 4.083 4.270 4.083 4.240 5,818 -0.03(-0.70%)
Jun 03, 2016 4.160 4.290 4.140 4.270 14,798 +0.11(+2.64%)
Jun 02, 2016 4.150 4.170 4.140 4.160 35,240 +0.01(+0.24%)
Jun 01, 2016 4.150 4.150 4.010 4.150 14,459 -0.02(-0.48%)
May 31, 2016 4.150 4.170 4.110 4.170 19,429 +0.02(+0.48%)
May 27, 2016 4.140 4.150 4.150 4.150 39,100 +0.00(+0.00%)
May 26, 2016 4.100 4.155 4.100 4.150 55,069 +0.01(+0.24%)
May 25, 2016 4.150 4.150 4.120 4.140 24,647 +0.00(+0.00%)
May 24, 2016 4.180 4.180 4.070 4.140 32,828 +0.02(+0.49%)
May 23, 2016 4.110 4.200 3.964 4.120 37,447 -0.05(-1.20%)
May 20, 2016 4.150 4.170 4.030 4.170 6,012 +0.00(+0.00%)
May 19, 2016 4.020 4.170 3.850 4.170 4,810 +0.05(+1.21%)
May 18, 2016 4.100 4.160 4.040 4.120 43,403 +0.00(+0.00%)
May 17, 2016 4.137 4.137 4.000 4.120 14,333 -0.02(-0.48%)
May 16, 2016 4.120 4.170 4.100 4.140 33,072 +0.10(+2.48%)
May 13, 2016 4.050 4.150 4.040 4.040 24,718 -0.06(-1.46%)
May 12, 2016 4.170 4.170 4.100 4.100 17,400 -0.01(-0.24%)
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.