Home > Quotes > ALJ > Historical Prices

Historical Stock Prices

ALJ 
$17.47
*  
0.52
  negative  
2.89%
Get ALJ Alerts
*Delayed - data as of May 24, 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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 17.94 18.04 17.46 17.47 473,346
05/23/2013 17.75 18.47 17.4201 17.99 493,411
05/22/2013 18.58 19.05 17.9 18.13 445,693
05/21/2013 18.54 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
02/19/2013 20.58 20.7 20.02 20.55 1,172,570
02/15/2013 20.51 20.8855 20.51 20.61 449,926
02/14/2013 20.3 20.53 20.12 20.45 638,195
02/13/2013 20.07 20.54 20.07 20.25 369,634
02/12/2013 21.1 21.12 20.03 20.04 610,392
02/11/2013 20.75 21.24 20.53 21.09 507,122
02/08/2013 20.26 20.8 20.26 20.71 333,739
02/07/2013 19.89 20.3088 19.64 20.18 235,982
02/06/2013 19.79 20.26 19.731 19.97 326,869
02/05/2013 20 20.027 19.08 19.87 824,986
02/04/2013 20.36 20.57 20.06 20.31 401,240
02/01/2013 19.82 20.74 19.45 20.57 807,332
01/31/2013 18.91 19.625 18.9 19.62 413,525
01/30/2013 19.17 19.4 18.91 18.95 816,710
01/29/2013 18.5 19.069 18.45 19.04 1,028,802
01/28/2013 18.25 18.45 18.15 18.39 966,467
01/25/2013 18.35 18.45 18.11 18.27 261,507
01/24/2013 18.15 18.39 18.1 18.25 416,382
01/23/2013 17.95 18.15 17.895 18.06 609,270
01/22/2013 17.64 18.1 17.25 18 713,522
01/18/2013 18.2 18.24 17.4 17.67 756,271
01/17/2013 18.25 18.45 18.02 18.22 622,615
01/16/2013 18.06 18.34 17.74 18.14 299,624
01/15/2013 17.84 18.29 17.65 18.14 379,172
01/14/2013 17.75 18.07 17.45 17.98 675,130
01/11/2013 17.46 17.71 17.22 17.7 709,637
01/10/2013 17.47 17.49 17.2201 17.39 343,601
01/09/2013 17.57 17.68 17.2 17.28 493,168
01/08/2013 17.21 17.56 17.1 17.53 512,484
01/07/2013 17.55 17.62 17.14 17.19 549,951
01/04/2013 17.69 17.91 17.45 17.68 532,092
01/03/2013 17.48 17.92 17.26 17.52 653,702
01/02/2013 18.7 18.82 17.11 17.44 1,151,092
12/31/2012 15.42 18.365 15.35 18.09 1,640,412
12/28/2012 15.23 15.36 15.05 15.14 228,682
12/27/2012 15.53 15.54 15.08 15.4 287,105
12/26/2012 15.49 15.88 15.43 15.44 259,961
12/24/2012 15.82 15.872 15.35 15.43 233,577
12/21/2012 14.14 15.85 14.04 15.83 1,002,959
12/20/2012 14.14 14.55 14.05 14.37 412,695
12/19/2012 14.4 14.4 14.11 14.15 332,305
12/18/2012 14.25 14.58 14.19 14.41 391,523
12/17/2012 14.08 14.24 13.96 14.22 249,067
12/14/2012 13.85 14.05 13.75 14.01 266,484
12/13/2012 13.8 13.915 13.75 13.91 177,188
12/12/2012 13.93 13.97 13.75 13.85 215,945
12/11/2012 13.91 13.95 13.73 13.88 222,585
12/10/2012 13.61 13.9499 13.57 13.82 249,776
12/07/2012 13.76 14.04 13.53 13.65 246,454
12/06/2012 13.3 13.65 13.15 13.65 305,067
12/05/2012 13.95 14.15 13.14 13.24 451,845
12/04/2012 14.29 14.45 13.8 13.94 304,825
12/03/2012 14.37 14.51 14.13 14.23 262,964
11/30/2012 14.19 14.37 13.9 14.22 243,790
11/29/2012 14.05 14.68 14 14.21 291,540
11/28/2012 13.91 14.06 13.47 14 307,039
11/27/2012 13.92 14.24 13.78 14.02 310,522
11/26/2012 13.81 14.04 13.7 13.94 162,650
11/23/2012 13.98 14.12 13.82 14.09 78,655
11/21/2012 13.76 13.95 13.59 13.88 164,411
11/20/2012 13.59 13.73 13.23 13.7 273,758
11/19/2012 13.37 14 13.2468 13.59 456,071
11/16/2012 13.22 13.3 12.99 13.08 549,931
11/15/2012 13.27 13.35 13 13.23 275,500
11/14/2012 13.74 13.74 13.21 13.24 267,430
11/13/2012 14.01 14.06 13.63 13.64 316,693
11/12/2012 14.38 14.5 14.01 14.15 387,458
11/09/2012 13.81 14.5 13.76 14.4 479,923
11/08/2012 13.58 13.96 13.49 13.68 320,934
11/07/2012 14.4 14.4 13.4 13.5 608,488
11/06/2012 13.18 14.69 13.18 14.56 989,931
11/05/2012 12.7 13.05 12.57 12.92 214,345
11/02/2012 13.34 13.43 12.71 12.74 301,597
11/01/2012 13.21 13.27 12.84 13.12 353,096
10/31/2012 13.2 13.2 12.85 13.13 190,652
10/26/2012 12.2 13.54 12.2 13.48 488,669
10/25/2012 12.21 12.55 12.14 12.15 219,916
10/24/2012 12.19 12.37 12.07 12.22 195,443
10/23/2012 12.97 12.97 12.06 12.1 399,628
10/22/2012 13.06 13.27 12.95 13.21 192,525
10/19/2012 13.51 13.57 13.04 13.12 258,305
10/18/2012 13.89 13.95 13.63 13.64 255,895
10/17/2012 13.76 14 13.73 13.96 190,245
10/16/2012 13.44 13.92 13.44 13.76 234,557
10/15/2012 12.95 13.46 12.6804 13.44 436,171
10/12/2012 13.03 13.05 12.54 12.86 346,757
10/11/2012 13.45 13.56 12.98 13.07 298,678
10/10/2012 13.85 13.99 13.25 13.29 318,884
10/09/2012 14.23 14.45 13.89 13.97 340,958
10/08/2012 14.25 14.3 14.05 14.17 241,355
10/05/2012 13.97 14.65 13.85 14.31 1,982,706
10/04/2012 13.72 13.98 13.69 13.85 390,711
10/03/2012 13.9 14.02 13.5 13.66 324,110
10/02/2012 14.07 14.12 13.63 13.95 360,013
10/01/2012 13.69 14.26 13.68 14.04 467,364
09/28/2012 13.68 13.8 13.51 13.7 304,796
09/27/2012 13.4 13.84 13.39 13.78 231,499
09/26/2012 13.67 13.67 13.18 13.34 414,605
09/25/2012 14.21 14.35 13.63 13.71 564,636
09/24/2012 14.17 14.4 14.03 14.25 551,083
09/21/2012 14.53 14.6 14.39 14.4 630,300
09/20/2012 14.1 14.555 14.08 14.36 591,815
09/19/2012 13.9 14.25 13.85 14.16 417,532
09/18/2012 13.22 14.2 13.08 13.79 946,046
09/17/2012 14.05 14.16 13.93 14.16 592,770
09/14/2012 13.57 14.45 13.57 13.99 2,504,823
09/13/2012 13.57 13.74 13.545 13.64 859,933
09/12/2012 13.39 13.6886 13.39 13.47 1,440,439
09/11/2012 13.5 13.64 13.43 13.46 886,579
09/10/2012 13.87 13.87 13.38 13.5 441,671
09/07/2012 13.82 13.88 13.7 13.79 838,364
09/06/2012 13.84 14.13 13.705 13.8 487,844
09/05/2012 13.7 13.97 13.66 13.82 820,687
09/04/2012 13.73 14.03 13.72 13.74 620,945
08/31/2012 13.7 13.76 13.48 13.68 352,538
08/30/2012 13.8 13.9 13.5 13.76 290,989
08/29/2012 14.08 14.1792 13.72 13.85 372,632
08/28/2012 14.15 14.25 13.95 14 700,491
08/27/2012 13.82 14.117 13.8 14.03 307,886
08/24/2012 12.92 13.77 12.889 13.67 371,133
08/23/2012 13.14 13.14 12.92 13 169,214
08/22/2012 12.74 13.27 12.74 13.16 311,134
08/21/2012 12.97 12.97 12.6001 12.81 317,342
08/20/2012 12.8 13.005 12.79 12.92 528,567
08/17/2012 12.22 12.82 12.19 12.76 438,909
08/16/2012 12.08 12.23 12.05 12.16 1,147,252
08/15/2012 11.99 12.205 11.99 12.06 482,480
08/14/2012 12.12 12.25 11.85 12.05 863,091
08/13/2012 11.32 12 11.26 12 486,144
08/10/2012 11.15 11.4 11.11 11.3 352,966
08/09/2012 12.32 12.32 11.12 11.3 696,360
08/08/2012 11.99 12.49 11.72 12.44 390,525
08/07/2012 12.09 12.25 11.705 11.99 345,122
08/06/2012 11.27 11.6795 11.26 11.55 233,612
08/03/2012 11.25 11.5 11.11 11.23 264,284
08/02/2012 10.85 11.25 10.83 10.98 285,826
08/01/2012 10.96 11.22 10.75 10.94 351,401
07/31/2012 11.05 11.09 10.75 10.92 263,533
07/30/2012 11.21 11.28 10.96 11.03 253,039
07/27/2012 11 11.15 10.73 11.01 234,437
07/26/2012 11.18 11.31 10.83 10.98 223,424
07/25/2012 10.77 11 10.71 10.89 193,714
07/24/2012 10.71 10.71 10.45 10.66 204,507
07/23/2012 10.62 10.84 10.29 10.7 336,099
07/20/2012 10.41 10.79 10.25 10.78 362,670
07/19/2012 10.63 10.83 10.45 10.52 404,845
07/18/2012 10 10.62 10 10.62 655,444
07/17/2012 9.59 10.04 9.59 9.99 337,098
07/16/2012 8.87 9.5 8.87 9.48 325,332
07/13/2012 8.6 9 8.6 8.93 150,307
07/12/2012 8.79 8.89 8.42 8.54 149,353
07/11/2012 8.55 8.9199 8.44 8.78 124,606
07/10/2012 8.46 8.61 8.38 8.51 128,272
07/09/2012 8.69 8.69 8.2899 8.37 189,279
07/06/2012 8.54 8.68 8.43 8.65 101,699
07/05/2012 8.69 8.8899 8.51 8.7 117,060
07/03/2012 8.7 8.94 8.56 8.85 113,741
07/02/2012 8.52 8.73 8.37 8.71 109,153
06/29/2012 8.41 8.48 8.19 8.46 134,806
06/28/2012 7.85 8.18 7.76 8.14 179,250
06/27/2012 7.94 8.08 7.86 7.91 138,564
06/26/2012 7.89 8.02 7.75 7.89 159,340
06/25/2012 7.91 8.025 7.84 7.91 88,688
06/22/2012 7.8 8.06 7.75 8.04 367,949
06/21/2012 8.09 8.12 7.69 7.71 193,655
06/20/2012 8.55 8.6028 8.05 8.09 309,236
06/19/2012 8.39 8.58 8.29 8.5 164,636
06/18/2012 8.14 8.36 8.11 8.32 157,359
06/15/2012 8.11 8.22 8.03 8.18 92,896
06/14/2012 7.94 8.13 7.82 8.08 101,374
06/13/2012 8.14 8.2 7.84 7.9 116,767
06/12/2012 7.75 8.2 7.75 8.2 178,033
06/11/2012 7.98 7.98 7.63 7.66 198,530
06/08/2012 7.71 7.92 7.55 7.88 193,553
06/07/2012 8.02 8.08 7.77 7.85 179,577
06/06/2012 7.85 8.0425 7.76 7.87 173,254
06/05/2012 7.53 7.76 7.52 7.71 336,805
06/04/2012 8.17 8.21 7.53 7.59 400,621
06/01/2012 8.17 8.34 8.12 8.21 217,052
05/31/2012 8.53 8.63 8.19 8.47 417,177
05/30/2012 8.68 8.76 8.35 8.5 733,512
05/29/2012 8.76 9.1 8.75 8.88 408,029
05/25/2012 8.27 8.625 8.27 8.5 142,047
05/24/2012 8.37 8.44 8.19 8.25 152,220
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.