Alon USA Partners, LP Historical Stock Prices

ALDW 
$22.65
*  
1.25
5.84%
Get ALDW Alerts
*Delayed - data as of Aug. 4, 2015 10:14 ET  -  Find a broker to begin trading ALDW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ALDW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:14  22.85  23  22  22.65 65,733
08/03/2015 21.67 22.7399 20.92 21.4 327,442
07/31/2015 21.42 22.11 21.39 21.96 88,824
07/30/2015 20.7 21.8602 20.7 21.46 132,067
07/29/2015 19.64 21.06 19.6 20.87 146,080
07/28/2015 19.66 20.04 19.53 19.61 333,754
07/27/2015 22.35 22.47 19.58 19.65 424,883
07/24/2015 22.9 23.06 22.43 22.54 137,142
07/23/2015 23.2 23.3628 22.67 22.84 72,018
07/22/2015 23 23.41 22.75 23.03 108,620
07/21/2015 23.51 23.62 22.69 22.86 143,929
07/20/2015 23.38 23.66 23.25 23.43 105,264
07/17/2015 23.51 23.5386 22.668 23.46 116,624
07/16/2015 22.25 23.8799 22.25 23.3 348,749
07/15/2015 22.52 22.69 22.13 22.25 112,184
07/14/2015 22.83 23.2 22.46 22.66 225,773
07/13/2015 22.17 23 21.91 22.46 150,200
07/10/2015 21.77 21.9999 21.36 21.88 122,645
07/09/2015 21.5 21.68 21.1 21.26 96,747
07/08/2015 22 22.2 21.19 21.37 109,660
07/07/2015 21.76 22.29 21.541 21.92 148,560
07/06/2015 21.98 22.5 21.5 21.51 171,579
07/02/2015 21.99 22.2 21.83 21.86 289,599
07/01/2015 21.26 21.87 21.14 21.85 172,978
06/30/2015 21.36 21.79 20.8521 21.02 210,686
06/29/2015 20.5 21.8 20.5 21.36 199,815
06/26/2015 20.89 21.1 20.8578 21.02 75,473
06/25/2015 20.88 20.9324 20.65 20.78 71,205
06/24/2015 20.89 21 20.61 20.66 52,799
06/23/2015 20.85 20.88 20.56 20.72 68,608
06/22/2015 20.79 20.9499 20.51 20.57 99,938
06/19/2015 19.48 20.43 19.48 20.31 213,563
06/18/2015 19.44 19.69 19.26 19.42 44,030
06/17/2015 19.13 19.48 19.12 19.39 74,506
06/16/2015 19.68 19.69 19 19.01 93,260
06/15/2015 19.16 20.02 19.16 19.62 60,139
06/12/2015 19.2 19.65 19.171 19.42 38,629
06/11/2015 19.18 19.47 19.0655 19.24 60,552
06/10/2015 19.39 19.62 19.05 19.18 46,062
06/09/2015 19.4 19.515 19.01 19.21 70,801
06/08/2015 19.15 19.62 18.9911 19.18 109,236
06/05/2015 18.88 19.44 18.88 19.13 71,464
06/04/2015 19.55 19.6 18.66 18.94 171,189
06/03/2015 20.13 20.13 19.56 19.63 146,799
06/02/2015 19.45 20.25 19.15 20.13 201,581
06/01/2015 20.54 21.07 19.48 19.56 239,225
05/29/2015 20.9 20.9 20.09 20.36 259,885
05/28/2015 21.32 21.6799 21.02 21.08 123,942
05/27/2015 21.56 21.8 21.23 21.45 173,910
05/26/2015 21.72 21.89 21.27 21.53 166,185
05/22/2015 21.65 21.91 21.64 21.83 145,508
05/21/2015 21.89 21.99 21.54 21.83 182,998
05/20/2015 21.6 21.81 21.05 21.76 215,054
05/19/2015 21.64 21.8 20.8325 21.3 170,384
05/18/2015 21.5 21.98 21.45 21.59 303,453
05/15/2015 21.37 21.8 21.32 21.5 174,619
05/14/2015 21.3 21.9 20.9469 21.62 274,593
05/13/2015 21.99 22.09 21.5 22.01 256,781
05/12/2015 21.9 22.26 21.6149 21.9 205,359
05/11/2015 21.75 21.98 21.63 21.97 316,387
05/08/2015 20.9 21.75 20.85 21.5 301,472
05/07/2015 21.07 21.2 20.1 20.82 607,964
05/06/2015 21.04 22.05 20.63 21.73 484,495
05/05/2015 20.84 21.46 20.57 21.04 227,433
05/04/2015 20.09 20.71 20.03 20.69 278,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?