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
)
1.620
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 (%)
Apr 28, 2017
3.240
3.370
3.200
3.350
45,763
+0.12(+3.72%)
Apr 27, 2017
3.250
3.260
3.210
3.230
22,966
+0.01(+0.31%)
Apr 26, 2017
3.260
3.275
3.160
3.220
58,341
-0.02(-0.62%)
Apr 25, 2017
3.380
3.385
3.200
3.240
64,771
-0.09(-2.70%)
Apr 24, 2017
3.540
3.540
3.250
3.330
90,053
-0.09(-2.63%)
Apr 21, 2017
3.550
3.560
3.261
3.420
27,568
-0.13(-3.66%)
Apr 20, 2017
3.380
3.580
3.330
3.550
38,319
+0.20(+5.97%)
Apr 19, 2017
3.350
3.460
3.320
3.350
34,658
+0.02(+0.60%)
Apr 18, 2017
3.280
3.790
3.270
3.330
28,001
+0.01(+0.30%)
Apr 17, 2017
3.380
3.380
3.250
3.320
21,444
-0.03(-0.90%)
Apr 13, 2017
3.370
3.445
3.330
3.350
72,913
-0.06(-1.76%)
Apr 12, 2017
3.450
3.460
3.300
3.410
85,331
-0.07(-2.01%)
Apr 11, 2017
3.550
3.550
3.450
3.480
12,794
-0.05(-1.42%)
Apr 10, 2017
3.640
3.640
3.510
3.530
22,668
-0.10(-2.75%)
Apr 07, 2017
3.580
3.650
3.580
3.630
26,207
+0.02(+0.55%)
Apr 06, 2017
3.550
3.670
3.486
3.610
62,554
+0.04(+1.12%)
Apr 05, 2017
3.617
3.675
3.550
3.570
16,837
-0.04(-1.11%)
Apr 04, 2017
3.720
3.747
3.600
3.610
35,870
-0.10(-2.70%)
Apr 03, 2017
3.720
3.790
3.700
3.710
42,611
-0.01(-0.27%)
Mar 31, 2017
3.779
3.779
3.600
3.720
25,611
+0.05(+1.36%)
Mar 30, 2017
3.730
3.800
3.650
3.670
28,713
-0.05(-1.34%)
Mar 29, 2017
3.580
3.910
3.570
3.720
50,780
+0.14(+3.91%)
Mar 28, 2017
3.590
3.610
3.530
3.580
28,793
-0.04(-1.10%)
Mar 27, 2017
3.570
3.670
3.520
3.620
14,567
-0.01(-0.28%)
Mar 24, 2017
3.580
3.693
3.505
3.630
45,451
+0.08(+2.25%)
Mar 23, 2017
3.580
3.580
3.510
3.550
25,723
-0.06(-1.66%)
Mar 22, 2017
3.680
3.680
3.580
3.610
33,821
-0.08(-2.17%)
Mar 21, 2017
3.770
3.770
3.680
3.690
30,117
-0.04(-1.07%)
Mar 20, 2017
3.720
3.760
3.680
3.730
32,710
-0.01(-0.27%)
Mar 17, 2017
3.710
3.820
3.710
3.740
64,050
-0.03(-0.80%)
Mar 16, 2017
3.770
3.780
3.760
3.770
18,025
-0.02(-0.53%)
Mar 15, 2017
3.720
3.800
3.720
3.790
23,520
+0.02(+0.53%)
Mar 14, 2017
3.720
3.790
3.690
3.770
20,004
+0.03(+0.80%)
Mar 13, 2017
3.790
3.836
3.730
3.740
13,948
-0.08(-2.09%)
Mar 10, 2017
3.702
3.900
3.684
3.820
72,047
+0.08(+2.14%)
Mar 09, 2017
3.690
3.770
3.670
3.740
25,458
+0.09(+2.47%)
Mar 08, 2017
3.740
3.750
3.650
3.650
57,850
-0.12(-3.18%)
Mar 07, 2017
3.800
3.810
3.760
3.770
18,701
-0.03(-0.79%)
Mar 06, 2017
3.900
3.920
3.790
3.800
51,602
-0.16(-4.04%)
Mar 03, 2017
3.920
3.974
3.920
3.960
43,104
+0.01(+0.25%)
Mar 02, 2017
3.990
4.010
3.925
3.950
56,325
-0.01(-0.25%)
Mar 01, 2017
3.910
3.970
3.880
3.960
27,421
+0.13(+3.39%)
Feb 28, 2017
3.910
3.910
3.790
3.830
29,283
-0.10(-2.54%)
Feb 27, 2017
3.940
3.990
3.910
3.930
21,919
+0.01(+0.26%)
Feb 24, 2017
3.900
3.925
3.807
3.920
9,104
+0.02(+0.51%)
Feb 23, 2017
3.860
3.980
3.860
3.900
11,513
-0.05(-1.27%)
Feb 22, 2017
3.810
4.060
3.810
3.950
48,351
+0.15(+3.95%)
Feb 21, 2017
3.850
3.850
3.730
3.800
19,991
-0.02(-0.52%)
Feb 17, 2017
3.820
3.820
3.820
0
+0.01(+0.26%)
Feb 16, 2017
3.910
3.910
3.780
3.810
26,335
-0.09(-2.31%)
Feb 15, 2017
3.810
3.910
3.810
3.900
37,386
-0.05(-1.27%)
Feb 14, 2017
4.000
4.239
3.917
3.950
132,425
-0.06(-1.50%)
Feb 13, 2017
4.060
4.120
3.970
4.010
84,637
-0.12(-2.91%)
Feb 10, 2017
4.030
4.130
3.980
4.130
29,470
+0.06(+1.47%)
Feb 09, 2017
4.020
4.100
4.000
4.070
65,895
+0.03(+0.74%)
Feb 08, 2017
4.010
4.050
4.010
4.040
49,914
-0.03(-0.74%)
Feb 07, 2017
4.060
4.200
4.020
4.070
20,941
-0.05(-1.21%)
Feb 06, 2017
3.990
4.400
3.990
4.120
78,222
+0.09(+2.23%)
Feb 03, 2017
4.020
4.070
4.010
4.030
22,575
-0.01(-0.25%)
Feb 02, 2017
4.060
4.090
3.930
4.040
147,398
+0.01(+0.25%)
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
.