Home > Quotes > ALJ > Historical Prices

Alon USA Energy, Inc. Historical Stock Prices

ALJ 
$18.58
*  
0.14
  negative  
0.76%
Get ALJ Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.56  18.85  18.15  18.58 450,220
05/20/2013 17.68 18.475 17.68 18.44 591,146
05/17/2013 17.39 17.81 17.39 17.62 1,048,341
05/16/2013 17.81 17.87 17.15 17.29 1,416,077
05/15/2013 17.72 18.13 17.7 17.8 343,230
05/14/2013 17.2 17.82 17.2 17.77 312,484
05/13/2013 17.71 17.85 17.2 17.25 529,884
05/10/2013 18.1 18.14 17.63 17.7 459,268
05/09/2013 18.33 18.75 17.75 17.99 811,003
05/08/2013 17.72 17.786 16.96 17.08 565,192
05/07/2013 17.44 17.63 17.25 17.62 845,696
05/06/2013 16.57 17.44 16.41 17.41 475,732
05/03/2013 16.45 16.9 16.36 16.63 439,477
05/02/2013 16.66 17 16.35 16.77 448,665
05/01/2013 16.58 16.89 16.24 16.62 455,879
04/30/2013 16.95 16.99 16.46 16.6 327,637
04/29/2013 16.78 17.15 16.67 16.86 241,304
04/26/2013 17.3 17.32 16.67 16.68 357,207
04/25/2013 17.67 17.7201 17.35 17.39 459,828
04/24/2013 17.04 17.71 17.04 17.52 444,440
04/23/2013 16.33 17.11 16.29 17.04 410,841
04/22/2013 15.91 16.3 15.56 16.21 502,591
04/19/2013 15.78 16.05 15.53 15.91 219,601
04/18/2013 15.69 15.97 15.38 15.75 335,717
04/17/2013 15.81 15.89 15.3 15.61 318,275
04/16/2013 15.9 16.23 15.61 16.06 687,227
04/15/2013 16.28 16.44 15.56 15.68 619,613
04/12/2013 16.79 16.95 16.44 16.54 584,867
04/11/2013 17.44 17.54 16.97 16.99 400,708
04/10/2013 17.57 17.69 17.23 17.49 443,154
04/09/2013 17.3 17.78 17.12 17.57 397,634
04/08/2013 17.2 17.44 16.711 17.18 375,850
04/05/2013 16.61 17.45 16.52 17.24 423,026
04/04/2013 16.35 17.21 16.28 17.16 695,659
04/03/2013 17.61 17.675 16.22 16.35 1,096,112
04/02/2013 18.73 18.87 17.44 17.61 943,143
04/01/2013 18.98 18.98 18.5 18.77 483,440
03/28/2013 18.82 19.18 18.82 19.05 604,069
03/27/2013 18.84 18.98 18.54 18.76 381,318
03/26/2013 18.56 19.02 18.5 19.01 386,526
03/25/2013 18.34 18.96 18.21 18.54 558,122
03/22/2013 18.88 18.96 18.16 18.29 700,276
03/21/2013 19.12 19.3 18.865 18.87 296,559
03/20/2013 19.19 19.28 19.08 19.2 487,757
03/19/2013 19.47 19.47 18.79 19.02 347,702
03/18/2013 18.94 19.58 18.64 19.47 643,525
03/15/2013 19.16 19.48 18.92 19.09 1,013,472
03/14/2013 19.38 19.5977 19.06 19.13 705,347
03/13/2013 19.59 19.72 19.15 19.33 415,723
03/12/2013 19.58 20.0481 19.53 19.79 869,843
03/11/2013 19.7 19.76 19.45 19.62 719,422
03/08/2013 19.25 19.9494 19.25 19.65 776,933
03/07/2013 19.61 19.9 18.5 19.05 988,216
03/06/2013 19.83 19.89 19.56 19.79 506,507
03/05/2013 20.42 20.4378 19.59 19.62 497,062
03/04/2013 19.85 20.23 19.4901 20.23 448,007
03/01/2013 19.37 20.085 18.97 19.86 474,496
02/28/2013 19.76 19.766 19.36 19.49 372,010
02/27/2013 19 20.09 19 19.74 358,979
02/26/2013 19.05 19.19 18.5 18.89 682,341
02/25/2013 20 20.15 19 19.02 664,364
02/22/2013 19.53 19.95 19.38 19.93 322,210
02/21/2013 19.69 19.69 18.8 19.36 698,357
02/20/2013 20.6 20.625 19.66 19.68 972,888
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.