Alj Regional Hold (NQ: ALJJ )

1.235 USD +0.005 (+0.41%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.170 3.180 3.050 3.070 42,082 -0.10(-3.15%)
Jul 28, 2017 3.300 3.300 3.140 3.170 27,967 -0.07(-2.16%)
Jul 27, 2017 3.380 3.380 3.230 3.240 16,064 -0.09(-2.70%)
Jul 26, 2017 3.320 3.370 3.270 3.330 38,921 -0.01(-0.30%)
Jul 25, 2017 3.280 3.360 3.230 3.340 23,478 +0.08(+2.45%)
Jul 24, 2017 3.230 3.310 3.230 3.260 13,806 +0.03(+0.93%)
Jul 21, 2017 3.230 3.360 3.230 3.230 13,158 -0.02(-0.62%)
Jul 20, 2017 3.250 3.250 3.250 3.250 8,069 -0.03(-0.91%)
Jul 19, 2017 3.316 3.360 3.270 3.280 38,113 -0.04(-1.20%)
Jul 18, 2017 3.390 3.220 3.320 37,574 +0.10(+3.11%)
Jul 17, 2017 3.140 3.260 3.140 3.220 12,265 +0.11(+3.54%)
Jul 14, 2017 3.090 3.190 3.050 3.110 31,068 +0.01(+0.32%)
Jul 13, 2017 3.060 3.110 3.060 3.100 13,616 +0.01(+0.32%)
Jul 12, 2017 3.060 3.150 3.060 3.090 29,567 +0.03(+0.98%)
Jul 11, 2017 3.100 3.170 3.030 3.060 31,067 -0.03(-0.97%)
Jul 10, 2017 3.170 3.260 3.050 3.090 36,179 -0.03(-0.96%)
Jul 07, 2017 3.080 3.325 3.065 3.120 52,698 +0.06(+1.96%)
Jul 06, 2017 3.120 3.150 2.990 3.060 66,708 -0.06(-1.92%)
Jul 05, 2017 3.150 3.280 3.100 3.120 39,556 -0.06(-1.89%)
Jul 03, 2017 3.260 3.260 3.090 3.180 41,042 -0.02(-0.63%)
Jun 30, 2017 3.300 3.340 3.160 3.200 50,450 -0.07(-2.14%)
Jun 29, 2017 3.370 3.490 3.250 3.270 73,019 -0.10(-2.97%)
Jun 28, 2017 3.230 3.590 3.210 3.370 87,921 +0.18(+5.64%)
Jun 27, 2017 3.460 3.540 3.150 3.190 97,342 -0.30(-8.60%)
Jun 26, 2017 3.630 3.720 3.440 3.490 100,585 -0.08(-2.24%)
Jun 23, 2017 3.490 3.720 3.420 3.570 1,597,347 +0.07(+2.00%)
Jun 22, 2017 3.380 3.580 3.380 3.500 68,045 +0.10(+2.94%)
Jun 21, 2017 3.400 3.460 3.380 3.400 39,234 +0.12(+3.66%)
Jun 20, 2017 3.220 3.410 3.150 3.280 63,173 +0.08(+2.50%)
Jun 19, 2017 3.190 3.210 3.100 3.200 60,678 +0.05(+1.59%)
Jun 16, 2017 3.100 3.200 3.100 3.150 89,393 -0.01(-0.32%)
Jun 15, 2017 3.190 3.340 3.130 3.160 101,243 -0.02(-0.63%)
Jun 14, 2017 3.210 3.240 3.170 3.180 28,456 -0.03(-0.93%)
Jun 13, 2017 3.170 3.250 3.150 3.210 60,212 +0.03(+0.94%)
Jun 12, 2017 3.240 3.340 3.150 3.180 114,011 -0.02(-0.63%)
Jun 09, 2017 3.130 3.215 3.130 3.200 57,420 +0.02(+0.63%)
Jun 08, 2017 3.090 3.270 3.090 3.180 93,194 +0.05(+1.60%)
Jun 07, 2017 3.240 3.240 3.100 3.130 74,401 -0.12(-3.69%)
Jun 06, 2017 3.350 3.350 3.200 3.250 35,519 -0.13(-3.85%)
Jun 05, 2017 3.630 3.630 3.350 3.380 73,571 -0.22(-6.11%)
Jun 02, 2017 3.520 3.780 3.495 3.600 57,938 +0.11(+3.15%)
Jun 01, 2017 3.370 3.519 3.320 3.490 46,006 +0.11(+3.25%)
May 31, 2017 3.200 3.460 3.155 3.380 66,082 +0.18(+5.62%)
May 30, 2017 3.210 3.255 3.200 3.200 85,466 -0.01(-0.31%)
May 26, 2017 3.210 3.230 3.200 3.210 36,983 +0.00(+0.00%)
May 25, 2017 3.250 3.262 3.170 3.210 77,785 -0.05(-1.53%)
May 24, 2017 3.290 3.330 3.250 3.260 46,831 -0.04(-1.21%)
May 23, 2017 3.310 3.340 3.290 3.300 42,306 -0.05(-1.49%)
May 22, 2017 3.321 3.400 3.290 3.350 62,900 -0.05(-1.47%)
May 19, 2017 3.410 3.450 3.350 3.400 138,649 -0.03(-0.87%)
May 18, 2017 3.320 3.540 3.320 3.430 79,243 +0.11(+3.31%)
May 17, 2017 3.400 3.520 3.310 3.320 85,759 -0.08(-2.35%)
May 16, 2017 3.250 3.460 3.250 3.400 114,682 +0.14(+4.29%)
May 15, 2017 3.320 3.327 3.250 3.260 23,032 +0.01(+0.31%)
May 12, 2017 3.250 3.310 3.250 3.250 24,728 -0.02(-0.61%)
May 11, 2017 3.210 3.280 3.210 3.270 63,614 +0.04(+1.24%)
May 10, 2017 3.290 3.290 3.220 3.230 46,540 -0.04(-1.22%)
May 09, 2017 3.270 3.304 3.260 3.270 55,333 -0.03(-0.91%)
May 08, 2017 3.360 3.400 3.300 3.300 13,701 -0.04(-1.20%)
May 05, 2017 3.350 3.425 3.330 3.340 22,188 -0.02(-0.60%)
May 04, 2017 3.400 3.430 3.300 3.360 45,192 -0.01(-0.30%)
May 03, 2017 3.380 3.400 3.300 3.370 22,233 -0.04(-1.17%)
May 02, 2017 3.335 3.430 3.280 3.410 53,806 +0.14(+4.28%)
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.