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

Allegiant Travel Com (NQ: ALGT )

53.37 -1.20 (-2.19%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 1, 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 (%)
Oct 31, 2014 114.62 116.95 113.35 116.40 174,944 +4.12(+3.67%)
Oct 30, 2014 112.33 113.32 110.50 112.28 148,123 -0.20(-0.18%)
Oct 29, 2014 112.47 113.32 110.52 112.48 138,139 -0.24(-0.22%)
Oct 28, 2014 109.85 113.07 108.88 112.72 195,475 +3.17(+2.90%)
Oct 27, 2014 106.42 109.72 106.50 109.55 219,044 +3.05(+2.87%)
Oct 24, 2014 106.37 107.18 104.86 106.50 173,308 +0.23(+0.21%)
Oct 23, 2014 105.73 108.00 103.90 106.27 266,883 +1.34(+1.28%)
Oct 22, 2014 105.59 106.37 103.75 104.92 127,012 -0.58(-0.55%)
Oct 21, 2014 103.73 105.74 102.41 105.50 139,618 +2.70(+2.62%)
Oct 20, 2014 97.77 102.93 97.70 102.81 236,355 +5.11(+5.23%)
Oct 17, 2014 99.87 99.92 97.11 97.69 90,527 -0.71(-0.72%)
Oct 16, 2014 95.33 99.24 95.33 98.40 122,697 +1.17(+1.20%)
Oct 15, 2014 93.51 98.06 93.07 97.23 206,991 +2.01(+2.12%)
Oct 14, 2014 92.57 96.54 91.97 95.22 164,332 +3.57(+3.89%)
Oct 13, 2014 95.60 95.98 91.15 91.65 258,146 -3.43(-3.60%)
Oct 10, 2014 94.86 96.98 94.67 95.08 256,452 -0.43(-0.45%)
Oct 09, 2014 96.25 96.52 94.92 95.51 177,783 -1.08(-1.12%)
Oct 08, 2014 100.67 100.95 96.19 96.59 770,914 -4.83(-4.76%)
Oct 07, 2014 103.18 104.36 101.23 101.42 221,362 -2.28(-2.20%)
Oct 06, 2014 107.00 107.45 103.63 103.70 141,569 -2.77(-2.60%)
Oct 03, 2014 106.17 107.52 105.65 106.47 172,856 +1.60(+1.52%)
Oct 02, 2014 105.27 106.83 103.95 104.87 251,168 -0.66(-0.63%)
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.