Alon USA Partners, LP Historical Stock Prices

ALDW 
$20.05
*  
0.50
2.56%
Get ALDW Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ALDW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ALDW Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  19.81  20.13  19.53  20.05 245,570
05/01/2015 19.61 20.13 19.53 20.05 245,570
04/30/2015 19.9 20.17 19.5 19.55 222,980
04/29/2015 20.35 20.44 19.8 19.9 213,348
04/28/2015 20.25 20.5 20.13 20.38 152,921
04/27/2015 20.3 20.3 20.03 20.19 220,635
04/24/2015 20.13 20.34 19.96 20.26 152,510
04/23/2015 19.87 20.29 19.61 20.15 236,547
04/22/2015 19.69 19.98 19.462 19.87 314,997
04/21/2015 19.67 19.7099 19.32 19.55 145,923
04/20/2015 19.78 19.85 19.45 19.49 265,349
04/17/2015 19.34 19.6799 19.3 19.45 166,214
04/16/2015 19.43 19.84 19.3 19.34 165,479
04/15/2015 19.42 19.99 19.223 19.43 283,542
04/14/2015 18.74 19.33 18.4601 19.05 182,174
04/13/2015 18.65 19.18 18.39 18.4 177,174
04/10/2015 18.4 18.89 18.37 18.62 137,994
04/09/2015 18.18 18.61 18.18 18.37 150,038
04/08/2015 18.05 18.47 17.93 18.18 276,293
04/07/2015 18.35 18.57 18.05 18.06 192,621
04/06/2015 17.83 18.59 17.83 18.32 225,255
04/02/2015 18.79 18.95 17.5 17.86 315,092
04/01/2015 18.55 18.88 18.29 18.82 174,564
03/31/2015 18.89 19.2 18.24 18.29 198,795
03/30/2015 18.34 19.13 18.34 18.83 222,716
03/27/2015 18.73 18.92 18.22 18.36 170,949
03/26/2015 18.97 19.1699 18.6 18.79 212,551
03/25/2015 18.97 19.17 18.71 18.89 273,940
03/24/2015 19.65 19.91 18.36 18.87 501,962
03/23/2015 19.68 20.25 19.43 20.1 304,995
03/20/2015 19.48 19.74 19.27 19.62 224,977
03/19/2015 19.2 19.56 19.02 19.23 144,107
03/18/2015 19.04 19.58 18.81 19.22 198,238
03/17/2015 19.05 19.13 18.77 18.93 179,575
03/16/2015 18.83 19.21 18.34 19.01 314,408
03/13/2015 18.49 18.79 17.89 18.69 243,459
03/12/2015 18.72 18.89 18.39 18.54 119,133
03/11/2015 18.35 18.65 17.69 18.59 190,584
03/10/2015 19.25 19.34 18.083 18.36 234,806
03/09/2015 19.09 19.52 19.02 19.36 213,627
03/06/2015 18.92 19.45 18.75 19.04 241,254
03/05/2015 18.49 19.1 17.87 19.1 390,229
03/04/2015 18.19 18.19 17.66 18 163,917
03/03/2015 17.91 18.43 17.54 18.01 211,139
03/02/2015 18.18 18.24 17.5 17.75 211,756
02/27/2015 17.32 18.1 17.1 18.02 240,425
02/26/2015 16.84 17.23 16.6526 17.22 197,122
02/25/2015 16.38 16.8 16.12 16.65 279,513
02/24/2015 15.98 16.2895 15.7 16.17 275,308
02/23/2015 16.04 16.27 15.75 15.81 172,128
02/20/2015 16.23 16.36 16 16.04 125,975
02/19/2015 16.02 16.47 15.9 16.16 313,108
02/18/2015 17 17.1 16.18 16.41 416,515
02/17/2015 17.45 17.5322 17 17.2 331,950
02/13/2015 17.79 17.8399 16.78 17.45 181,964
02/12/2015 17.77 18.35 17.26 17.51 258,903
02/11/2015 17.79 18.15 17.45 17.96 314,089
02/10/2015 18.69 18.69 17.34 17.79 307,767
02/09/2015 18.06 18.55 17.56 18.28 479,918
02/06/2015 16.73 17.6173 16.55 17.4 450,902
02/05/2015 16.71 16.85 16.21 16.74 145,817
02/04/2015 16.65 16.65 16.2 16.42 90,691
02/03/2015 16.39 16.98 16.3007 16.7 261,737
02/02/2015 16 16.2 15.63 16.18 198,251
*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?