Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alj Regional Hold
(NQ:
ALJJ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
3.860
4.010
3.860
3.990
65,493
+0.13(+3.37%)
Jan 30, 2017
3.900
3.900
3.830
3.860
23,521
-0.07(-1.78%)
Jan 27, 2017
3.860
3.960
3.840
3.930
15,532
+0.09(+2.34%)
Jan 26, 2017
3.960
3.990
3.800
3.840
12,511
-0.10(-2.54%)
Jan 25, 2017
4.040
4.040
3.910
3.940
13,740
-0.04(-1.01%)
Jan 24, 2017
3.850
4.000
3.850
3.980
12,125
+0.13(+3.38%)
Jan 23, 2017
3.770
3.850
3.770
3.850
10,571
-0.03(-0.77%)
Jan 20, 2017
3.910
4.050
3.850
3.880
21,631
-0.06(-1.52%)
Jan 19, 2017
3.930
3.990
3.930
3.940
11,674
+0.01(+0.25%)
Jan 18, 2017
3.780
3.950
3.750
3.930
24,290
+0.11(+2.88%)
Jan 17, 2017
3.830
3.860
3.730
3.820
34,473
-0.01(-0.26%)
Jan 13, 2017
3.830
3.830
3.830
0
-0.01(-0.26%)
Jan 12, 2017
3.820
3.920
3.805
3.840
20,541
-0.04(-1.03%)
Jan 11, 2017
3.840
3.890
3.750
3.880
33,268
-0.02(-0.51%)
Jan 10, 2017
3.830
4.060
3.830
3.900
24,009
+0.00(+0.00%)
Jan 09, 2017
3.850
3.910
3.810
3.900
28,013
-0.01(-0.26%)
Jan 06, 2017
4.080
4.110
3.850
3.910
31,871
-0.09(-2.25%)
Jan 05, 2017
4.210
4.340
3.980
4.000
19,956
-0.22(-5.21%)
Jan 04, 2017
4.190
4.240
4.150
4.220
37,613
+0.02(+0.48%)
Jan 03, 2017
4.400
4.450
4.150
4.200
54,064
-0.19(-4.33%)
Dec 30, 2016
4.390
4.390
4.390
0
-0.37(-7.77%)
Dec 29, 2016
4.310
4.870
4.160
4.760
79,694
+0.44(+10.19%)
Dec 28, 2016
4.260
4.450
4.200
4.320
105,225
+0.01(+0.23%)
Dec 27, 2016
4.240
4.340
4.170
4.310
49,366
-0.02(-0.46%)
Dec 23, 2016
4.330
4.330
4.330
0
+0.23(+5.61%)
Dec 22, 2016
4.110
4.160
3.990
4.100
44,899
-0.06(-1.44%)
Dec 21, 2016
4.100
4.180
4.040
4.160
38,826
+0.01(+0.24%)
Dec 20, 2016
4.010
4.260
4.000
4.150
56,268
+0.08(+1.97%)
Dec 19, 2016
4.230
4.260
4.030
4.070
101,848
+0.03(+0.74%)
Dec 16, 2016
4.050
4.100
4.010
4.040
104,523
+0.01(+0.25%)
Dec 15, 2016
3.960
4.060
3.920
4.030
29,079
+0.04(+1.00%)
Dec 14, 2016
4.000
4.190
3.940
3.990
33,256
-0.06(-1.48%)
Dec 13, 2016
4.060
4.079
3.860
4.050
94,449
-0.04(-0.98%)
Dec 12, 2016
4.300
4.300
4.050
4.090
54,918
-0.19(-4.44%)
Dec 09, 2016
4.300
4.300
4.230
4.280
64,171
-0.04(-0.93%)
Dec 08, 2016
4.270
4.390
4.260
4.320
48,788
+0.03(+0.70%)
Dec 07, 2016
4.260
4.425
4.250
4.290
27,940
-0.01(-0.23%)
Dec 06, 2016
4.300
4.300
4.220
4.300
43,774
+0.00(+0.00%)
Dec 05, 2016
4.280
4.310
4.230
4.300
47,424
+0.03(+0.70%)
Dec 02, 2016
4.300
4.300
4.250
4.270
17,178
-0.03(-0.70%)
Dec 01, 2016
4.380
4.500
4.250
4.300
49,950
-0.07(-1.60%)
Nov 30, 2016
4.320
4.440
4.300
4.370
103,370
+0.03(+0.69%)
Nov 29, 2016
4.380
4.425
4.300
4.340
53,122
+0.01(+0.23%)
Nov 28, 2016
4.330
4.580
4.300
4.330
39,608
-0.09(-2.04%)
Nov 25, 2016
4.430
4.530
4.350
4.420
24,179
-0.06(-1.34%)
Nov 23, 2016
4.480
4.480
4.480
0
-0.03(-0.67%)
Nov 22, 2016
4.530
4.630
4.410
4.510
200,968
+0.04(+0.89%)
Nov 21, 2016
4.380
4.500
4.290
4.470
20,048
+0.12(+2.76%)
Nov 18, 2016
4.350
4.390
4.230
4.350
49,158
-0.06(-1.36%)
Nov 17, 2016
4.300
4.510
4.300
4.410
19,845
+0.03(+0.68%)
Nov 16, 2016
4.320
4.380
4.237
4.380
17,155
+0.04(+0.92%)
Nov 15, 2016
4.490
4.535
4.290
4.340
20,927
-0.21(-4.62%)
Nov 14, 2016
4.520
4.590
4.410
4.550
28,414
+0.09(+2.02%)
Nov 11, 2016
4.060
4.480
4.050
4.460
70,895
+0.28(+6.70%)
Nov 10, 2016
4.110
4.240
3.870
4.180
27,023
+0.12(+2.96%)
Nov 09, 2016
3.800
4.070
3.800
4.060
39,185
+0.16(+4.10%)
Nov 08, 2016
3.860
4.020
3.860
3.900
19,396
+0.01(+0.26%)
Nov 07, 2016
3.910
3.984
3.800
3.890
24,950
+0.05(+1.30%)
Nov 04, 2016
3.860
3.917
3.800
3.840
24,334
+0.01(+0.26%)
Nov 03, 2016
3.810
3.900
3.770
3.830
16,712
+0.05(+1.32%)
Nov 02, 2016
3.960
3.960
3.750
3.780
25,610
-0.16(-4.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.