Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

59.07 -2.56 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.44 34.44 33.98 34.28 268,838 +0.14(+0.41%)
Feb 25, 2011 33.86 34.31 33.80 34.14 272,018 +0.24(+0.71%)
Feb 24, 2011 33.01 34.03 32.95 33.90 302,836 +0.70(+2.10%)
Feb 23, 2011 34.72 34.72 32.57 33.20 485,544 -1.41(-4.08%)
Feb 22, 2011 36.02 36.02 33.27 34.61 655,207 -1.94(-5.30%)
Feb 18, 2011 37.46 37.64 36.24 36.55 437,081 -0.17(-0.45%)
Feb 17, 2011 36.28 36.73 35.82 36.72 287,662 +0.47(+1.31%)
Feb 16, 2011 35.40 36.24 35.34 36.24 186,839 +0.91(+2.56%)
Feb 15, 2011 35.10 35.77 34.88 35.34 278,149 +0.30(+0.85%)
Feb 14, 2011 34.76 35.34 34.76 35.04 143,455 +0.28(+0.81%)
Feb 11, 2011 34.41 35.12 34.18 34.76 263,838 +0.43(+1.26%)
Feb 10, 2011 34.14 34.66 33.92 34.32 159,241 +0.04(+0.12%)
Feb 09, 2011 34.12 34.44 33.52 34.28 286,943 +0.17(+0.49%)
Feb 08, 2011 33.36 34.30 33.36 34.12 445,238 +0.88(+2.65%)
Feb 07, 2011 34.31 34.52 33.23 33.24 668,356 -1.07(-3.12%)
Feb 04, 2011 34.42 34.52 34.04 34.31 588,024 -0.12(-0.34%)
Feb 03, 2011 35.10 35.35 34.37 34.42 595,017 -0.66(-1.87%)
Feb 02, 2011 35.61 35.61 34.98 35.08 443,933 -0.53(-1.49%)
Feb 01, 2011 38.36 38.36 34.92 35.61 1,058,493 -3.05(-7.89%)
Jan 31, 2011 39.67 39.67 38.41 38.66 229,781 -0.58(-1.48%)
Jan 28, 2011 41.33 41.39 39.10 39.24 317,591 -2.18(-5.25%)
Jan 27, 2011 40.02 41.49 39.96 41.42 162,030 +1.43(+3.57%)
Jan 26, 2011 38.62 40.07 38.30 39.99 221,838 +1.63(+4.24%)
Jan 25, 2011 39.34 39.34 38.33 38.36 204,089 -1.04(-2.64%)
Jan 24, 2011 39.73 40.36 39.29 39.40 191,094 -0.40(-1.00%)
Jan 21, 2011 39.44 39.85 39.08 39.80 153,142 +0.65(+1.65%)
Jan 20, 2011 39.37 39.42 38.36 39.15 111,308 -0.34(-0.86%)
Jan 19, 2011 39.32 39.76 39.11 39.49 140,798 +0.22(+0.57%)
Jan 18, 2011 40.11 40.11 39.06 39.27 127,663 -0.98(-2.44%)
Jan 14, 2011 40.00 40.40 39.72 40.25 135,154 +0.35(+0.87%)
Jan 13, 2011 39.86 40.04 39.67 39.90 119,123 +0.09(+0.23%)
Jan 12, 2011 39.04 39.83 39.04 39.81 133,873 +0.79(+2.02%)
Jan 11, 2011 41.08 41.08 38.67 39.02 405,321 -2.08(-5.05%)
Jan 10, 2011 41.80 41.86 40.85 41.09 194,991 -0.91(-2.18%)
Jan 07, 2011 42.12 42.66 41.57 42.01 100,738 +0.00(+0.00%)
Jan 06, 2011 42.99 43.40 41.91 42.01 108,731 -0.98(-2.28%)
Jan 05, 2011 42.67 43.49 42.30 42.99 390,368 +0.42(+0.98%)
Jan 04, 2011 42.48 42.77 41.54 42.57 204,395 +0.34(+0.81%)
Jan 03, 2011 41.23 42.46 41.23 42.23 212,212 +1.33(+3.25%)
Dec 31, 2010 41.39 41.73 40.87 40.90 192,437 -0.60(-1.44%)
Dec 30, 2010 40.98 41.56 40.97 41.50 91,231 +0.57(+1.40%)
Dec 29, 2010 41.10 41.10 40.79 40.93 156,578 -0.04(-0.10%)
Dec 28, 2010 41.19 41.24 40.91 40.97 226,540 -0.11(-0.26%)
Dec 27, 2010 40.99 41.12 40.53 41.08 158,319 +0.09(+0.22%)
Dec 23, 2010 41.19 41.19 40.87 40.99 124,674 -0.29(-0.70%)
Dec 22, 2010 40.95 41.53 40.91 41.28 188,311 +0.42(+1.04%)
Dec 21, 2010 40.62 41.09 40.56 40.85 201,693 +0.41(+1.01%)
Dec 20, 2010 40.50 40.78 40.06 40.45 175,750 +0.12(+0.29%)
Dec 17, 2010 40.21 40.39 39.79 40.33 326,663 +0.10(+0.25%)
Dec 16, 2010 40.21 40.40 39.47 40.23 206,030 +0.06(+0.14%)
Dec 15, 2010 41.64 41.92 39.82 40.17 246,435 -1.69(-4.05%)
Dec 14, 2010 42.17 42.53 41.72 41.87 182,507 -0.22(-0.53%)
Dec 13, 2010 43.93 43.98 42.02 42.09 194,166 -1.59(-3.63%)
Dec 10, 2010 43.51 43.68 43.15 43.68 333,088 +0.42(+0.98%)
Dec 09, 2010 43.83 43.83 42.84 43.25 241,568 -0.24(-0.55%)
Dec 08, 2010 43.31 43.73 43.22 43.49 290,192 +0.19(+0.43%)
Dec 07, 2010 42.70 43.98 42.70 43.31 507,439 +0.90(+2.13%)
Dec 06, 2010 41.88 42.51 41.85 42.41 207,444 +0.61(+1.47%)
Dec 03, 2010 41.39 42.21 41.30 41.79 209,700 +0.19(+0.46%)
Dec 02, 2010 41.74 42.02 41.18 41.60 136,126 -0.16(-0.38%)
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.