Alj Regional Hold (NQ: ALJJ )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 4.550 4.780 4.540 4.770 37,794 +0.20(+4.38%)
Aug 31, 2016 4.580 4.600 4.450 4.570 25,614 +0.03(+0.66%)
Aug 30, 2016 4.510 4.590 4.480 4.540 14,959 -0.04(-0.87%)
Aug 29, 2016 4.560 4.580 4.539 4.580 10,412 +0.02(+0.44%)
Aug 26, 2016 4.580 4.640 4.560 4.560 8,646 -0.04(-0.87%)
Aug 25, 2016 4.590 4.630 4.580 4.600 13,319 -0.02(-0.43%)
Aug 24, 2016 4.740 4.756 4.600 4.620 9,765 -0.14(-2.94%)
Aug 23, 2016 4.750 4.780 4.700 4.760 9,459 +0.02(+0.42%)
Aug 22, 2016 4.740 4.750 4.700 4.740 8,017 +0.00(+0.00%)
Aug 19, 2016 4.790 4.790 4.740 4.740 26,044 -0.05(-1.04%)
Aug 18, 2016 4.790 4.790 4.680 4.790 43,053 +0.01(+0.21%)
Aug 17, 2016 4.790 4.790 4.750 4.780 12,041 +0.01(+0.21%)
Aug 16, 2016 4.760 4.800 4.690 4.770 17,659 -0.05(-1.04%)
Aug 15, 2016 4.892 4.892 4.700 4.820 36,480 +0.02(+0.42%)
Aug 12, 2016 4.720 4.840 4.650 4.800 42,916 +0.18(+3.90%)
Aug 11, 2016 4.440 4.660 4.440 4.620 15,705 +0.06(+1.32%)
Aug 10, 2016 4.800 4.800 4.516 4.560 19,588 -0.15(-3.18%)
Aug 09, 2016 4.420 4.730 4.420 4.710 11,466 +0.25(+5.61%)
Aug 08, 2016 4.460 4.600 4.430 4.460 7,894 -0.12(-2.62%)
Aug 05, 2016 4.490 4.650 4.460 4.580 26,992 +0.08(+1.78%)
Aug 04, 2016 4.710 4.710 4.478 4.500 12,991 -0.07(-1.53%)
Aug 03, 2016 4.600 4.600 4.450 4.570 20,401 +0.06(+1.33%)
Aug 02, 2016 4.720 4.720 4.510 4.510 11,778 -0.14(-3.01%)
Aug 01, 2016 4.710 4.740 4.577 4.650 12,284 -0.18(-3.73%)
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%)
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.