PR Newswire: news distribution, targeting and monitoring
ALLEGIANT TRAVEL (NQ: ALGT)
192.29 USD  -2.68 (-1.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 194.60 194.94 189.66 192.29 118,102 -2.68(-1.37%)
Mar 30, 2015 192.74 195.87 191.66 194.97 82,678 +2.52(+1.31%)
Mar 27, 2015 188.92 194.93 188.92 192.45 85,528 +4.22(+2.24%)
Mar 26, 2015 186.47 189.83 184.63 188.23 83,771 -0.47(-0.25%)
Mar 25, 2015 196.98 196.98 187.82 188.70 100,180 -6.19(-3.18%)
Mar 24, 2015 195.48 197.41 193.30 194.89 108,615 -1.43(-0.73%)
Mar 23, 2015 195.34 197.12 192.80 196.32 177,538 +1.65(+0.85%)
Mar 20, 2015 195.10 195.86 191.71 194.67 242,845 +0.97(+0.50%)
Mar 19, 2015 194.75 197.33 193.04 193.70 149,917 -0.30(-0.15%)
Mar 18, 2015 197.43 199.20 192.52 194.00 179,860 -3.33(-1.69%)
Mar 17, 2015 195.61 197.60 194.36 197.33 202,400 +1.42(+0.72%)
Mar 16, 2015 194.94 197.19 193.57 195.91 186,181 +0.96(+0.49%)
Mar 13, 2015 195.74 197.49 193.48 194.95 125,427 -0.80(-0.41%)
Mar 12, 2015 192.30 197.48 190.48 195.75 162,879 +3.62(+1.88%)
Mar 11, 2015 191.77 192.74 190.06 192.13 126,728 +0.37(+0.19%)
Mar 10, 2015 191.04 193.53 187.60 191.76 134,095 +0.52(+0.27%)
Mar 09, 2015 187.00 192.06 186.77 191.24 140,643 +5.09(+2.73%)
Mar 06, 2015 189.34 190.29 185.58 186.15 150,791 -3.58(-1.89%)
Mar 05, 2015 185.04 190.00 183.71 189.73 124,265 +4.93(+2.67%)
Mar 04, 2015 186.16 183.51 184.80 92,818 -1.69(-0.91%)
Mar 03, 2015 184.00 186.49 119,845 -0.28(-0.15%)
Mar 02, 2015 183.69 187.81 183.00 186.77 110,903 +3.15(+1.72%)
Feb 27, 2015 183.72 186.46 182.08 183.62 138,553 -0.93(-0.50%)
Feb 26, 2015 184.85 180.57 184.55 92,007 +3.08(+1.70%)
Feb 25, 2015 189.62 189.62 180.87 181.47 104,214 -7.12(-3.78%)
Feb 24, 2015 185.35 188.81 184.68 188.59 92,582 +2.31(+1.24%)
Feb 23, 2015 185.62 188.00 182.60 186.28 139,435 +1.49(+0.81%)
Feb 20, 2015 181.27 184.99 180.09 184.79 94,175 +4.24(+2.35%)
Feb 19, 2015 179.12 181.74 178.66 180.55 152,512 +3.83(+2.17%)
Feb 18, 2015 174.80 176.78 173.12 176.72 147,282 +1.92(+1.10%)
Feb 17, 2015 177.91 180.00 173.77 174.80 113,859 -3.62(-2.03%)
Feb 13, 2015 178.42 178.42 178.42 0 -4.07(-2.23%)
Feb 12, 2015 183.55 184.09 179.36 182.49 112,245 +0.97(+0.53%)
Feb 11, 2015 179.05 182.45 178.00 181.52 129,730 +2.47(+1.38%)
Feb 10, 2015 176.71 180.00 176.23 179.05 117,731 +3.74(+2.13%)
Feb 09, 2015 175.85 176.65 173.13 175.31 85,566 -1.63(-0.92%)
Feb 06, 2015 176.92 180.00 175.54 176.94 144,479 -0.80(-0.45%)
Feb 05, 2015 179.93 179.95 175.11 177.74 148,536 -1.26(-0.70%)
Feb 04, 2015 174.00 180.19 173.83 179.00 168,255 +5.17(+2.97%)
Feb 03, 2015 179.46 180.70 173.43 173.83 268,104 -5.90(-3.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release