Alon USA Energy, Inc. Historical Stock Prices

ALJ 
$15.73
*  
0.39
 negative 
2.54%
Get ALJ Alerts
*Delayed - data as of Apr. 17, 2014 13:54 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ALJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:54  15.35  15.91  15.19  15.73 378,552
04/16/2014 14.75 15.42 14.55 15.34 875,035
04/15/2014 14.36 14.85 14.16 14.63 538,533
04/14/2014 14.21 14.66 14.15 14.43 392,655
04/11/2014 14.59 14.91 13.83 14.06 707,414
04/10/2014 14.97 15.13 14.56 14.72 480,190
04/09/2014 14.37 15.01 14.28 14.99 567,320
04/08/2014 14.53 14.745 13.94 14.26 368,682
04/07/2014 14.57 14.57 14.22 14.4 432,151
04/04/2014 15.28 15.56 14.74 14.74 332,631
04/03/2014 15.1 15.4001 15.05 15.17 384,667
04/02/2014 15.66 15.66 14.94 15.3 516,031
04/01/2014 15.01 15.685 15.01 15.66 594,530
03/31/2014 14.61 15.06 14.38 14.94 477,736
03/28/2014 14.53 14.89 14.46 14.48 266,411
03/27/2014 14.69 14.91 14.52 14.52 513,622
03/26/2014 15.26 15.32 14.7 14.72 427,474
03/25/2014 15.43 15.77 15.15 15.26 411,472
03/24/2014 15.71 16.05 15.28 15.34 554,872
03/21/2014 15.85 15.85 15.6 15.75 641,081
03/20/2014 15.61 15.8499 15.46 15.75 270,540
03/19/2014 15.81 15.89 15.55 15.66 355,292
03/18/2014 15.64 16 15.57 15.9 417,145
03/17/2014 15.97 16.0603 15.67 15.67 485,789
03/14/2014 15.79 16.186 15.78 15.94 649,137
03/13/2014 16.07 16.1 15.6101 15.79 1,252,206
03/12/2014 14.88 15.7 14.84 15.7 657,185
03/11/2014 15.4 15.46 14.65 14.92 828,561
03/10/2014 14.03 15.49 13.95 15.31 1,546,676
03/07/2014 13.89 14.6 13.67 13.91 1,064,522
03/06/2014 13.49 13.73 13.4 13.63 733,698
03/05/2014 13.16 13.47 12.94 13.36 588,076
03/04/2014 13.69 13.69 12.92 13.18 1,265,770
03/03/2014 13.28 14.17 13.28 13.53 593,880
02/28/2014 13.6 13.81 13.37 13.39 514,416
02/27/2014 14.38 14.41 13.52 13.59 559,784
02/26/2014 14.76 15.04 14.29 14.41 457,699
02/25/2014 14.52 14.716 14.285 14.56 950,492
02/24/2014 14.32 14.62 14.32 14.48 398,696
02/21/2014 14.43 14.51 14.19 14.27 250,171
02/20/2014 14.29 14.53 14.19 14.42 156,361
02/19/2014 14.55 14.97 14.24 14.3 632,194
02/18/2014 14.7 14.91 14.36 14.6 972,373
02/14/2014 14.51 14.825 14.33 14.7 407,894
02/13/2014 14.14 14.54 14.055 14.51 648,286
02/12/2014 14.03 14.35 14 14.22 334,850
02/11/2014 13.79 14.19 13.7 14.03 340,384
02/10/2014 13.97 14.1 13.59 13.73 408,680
02/07/2014 14.41 14.46 13.73 13.94 1,200,053
02/06/2014 14.36 14.45 14.03 14.23 382,994
02/05/2014 14.85 14.85 14.25 14.35 480,604
02/04/2014 15.15 15.15 14.7 14.94 458,059
02/03/2014 15.69 15.69 15.06 15.16 424,835
01/31/2014 15.32 15.87 15.28 15.71 347,811
01/30/2014 15.63 15.89 15.47 15.6 237,015
01/29/2014 15.27 15.96 15.11 15.49 682,062
01/28/2014 15.51 15.51 15.08 15.41 488,629
01/27/2014 15.1 15.798 15.02 15.52 654,242
01/24/2014 15.25 15.44 14.96 15.03 352,818
01/23/2014 15.71 15.77 15.19 15.41 598,786
01/22/2014 16.01 16.06 15.7774 15.82 481,645
01/21/2014 16.05 16.305 15.89 16.04 608,625
01/17/2014 15.8 16.23 15.64 15.89 2,043,249
01/16/2014 15.81 15.99 15.51 15.84 523,941
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.

Research your brokers before you trade


Want to trade FX?