Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

55.93 -2.75 (-4.69%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.04 43.11 41.66 41.66 299,523 -0.59(-1.40%)
Apr 29, 2010 41.98 42.32 41.67 42.25 262,931 +0.44(+1.05%)
Apr 28, 2010 41.93 42.29 41.23 41.81 301,604 +0.09(+0.21%)
Apr 27, 2010 42.64 43.50 41.69 41.72 391,209 -0.90(-2.11%)
Apr 26, 2010 43.37 43.66 42.50 42.62 239,530 -0.93(-2.14%)
Apr 23, 2010 42.89 44.26 42.65 43.55 523,162 +1.89(+4.53%)
Apr 22, 2010 40.96 41.89 40.09 41.67 545,405 +0.32(+0.76%)
Apr 21, 2010 41.85 42.54 40.99 41.35 828,567 +0.16(+0.39%)
Apr 20, 2010 45.67 46.09 40.81 41.19 2,106,439 -4.31(-9.47%)
Apr 19, 2010 45.55 46.13 44.51 45.50 234,856 -0.32(-0.69%)
Apr 16, 2010 46.41 46.84 45.09 45.81 358,565 -0.53(-1.14%)
Apr 15, 2010 45.93 46.68 45.88 46.34 443,674 +0.64(+1.40%)
Apr 14, 2010 45.12 45.88 45.08 45.70 708,252 +0.93(+2.08%)
Apr 13, 2010 45.16 45.40 44.04 44.77 761,568 -0.32(-0.70%)
Apr 12, 2010 43.87 45.62 43.87 45.08 478,209 +1.56(+3.59%)
Apr 09, 2010 44.59 44.81 42.95 43.52 387,457 -1.19(-2.66%)
Apr 08, 2010 44.53 45.70 44.46 44.71 170,268 +0.20(+0.45%)
Apr 07, 2010 43.64 44.87 43.02 44.51 237,561 +0.61(+1.38%)
Apr 06, 2010 44.55 44.73 43.58 43.90 664,098 -0.82(-1.83%)
Apr 05, 2010 45.92 46.19 44.46 44.72 440,282 -0.96(-2.11%)
Apr 01, 2010 46.95 45.68 45.68 45.68 248,155 -1.18(-2.52%)
Mar 31, 2010 47.24 47.72 46.78 46.87 186,755 -0.32(-0.67%)
Mar 30, 2010 46.90 47.50 46.23 47.18 272,983 +0.29(+0.62%)
Mar 29, 2010 45.87 47.59 45.87 46.89 457,149 +1.07(+2.33%)
Mar 26, 2010 46.32 47.79 45.75 45.82 196,803 -0.33(-0.72%)
Mar 25, 2010 47.04 47.82 46.14 46.15 357,035 -0.87(-1.86%)
Mar 24, 2010 46.42 47.15 46.42 47.03 955,342 +0.26(+0.55%)
Mar 23, 2010 45.02 47.00 45.02 46.77 457,407 +1.77(+3.92%)
Mar 22, 2010 44.11 45.80 44.09 45.00 367,963 +0.79(+1.80%)
Mar 19, 2010 44.35 44.51 43.92 44.21 331,026 +0.06(+0.15%)
Mar 18, 2010 43.96 44.31 43.88 44.14 206,228 +0.10(+0.22%)
Mar 17, 2010 43.69 44.27 43.31 44.05 209,855 +0.28(+0.65%)
Mar 16, 2010 44.23 44.61 43.25 43.76 388,694 -0.60(-1.35%)
Mar 15, 2010 44.44 44.51 43.71 44.36 126,035 +0.19(+0.42%)
Mar 12, 2010 44.22 44.53 43.64 44.18 216,805 +0.18(+0.41%)
Mar 11, 2010 43.74 44.08 43.23 44.00 244,532 -0.12(-0.28%)
Mar 10, 2010 42.29 44.55 42.28 44.12 379,043 +2.00(+4.75%)
Mar 09, 2010 43.77 45.15 41.83 42.12 574,912 -1.87(-4.25%)
Mar 08, 2010 42.55 44.18 42.52 43.99 565,945 +1.13(+2.65%)
Mar 05, 2010 42.95 43.68 42.27 42.86 278,640 -0.10(-0.23%)
Mar 04, 2010 42.66 43.07 42.30 42.95 251,801 +0.33(+0.78%)
Mar 03, 2010 42.81 43.52 41.67 42.62 450,529 -0.32(-0.75%)
Mar 02, 2010 42.84 42.99 42.73 42.94 230,903 +0.02(+0.04%)
Mar 01, 2010 42.24 43.22 42.24 42.93 263,305 +0.70(+1.65%)
Feb 26, 2010 42.43 42.50 41.64 42.23 273,439 -0.05(-0.11%)
Feb 25, 2010 41.63 42.39 41.04 42.28 134,076 +0.20(+0.48%)
Feb 24, 2010 42.01 42.28 41.73 42.08 110,607 +0.02(+0.06%)
Feb 23, 2010 42.29 42.84 40.76 42.05 530,606 -0.37(-0.88%)
Feb 22, 2010 43.42 43.45 42.40 42.43 199,187 -0.79(-1.84%)
Feb 19, 2010 42.91 43.71 42.91 43.22 140,158 +0.36(+0.85%)
Feb 18, 2010 42.73 42.98 41.71 42.86 171,737 +0.23(+0.55%)
Feb 17, 2010 43.35 43.39 41.87 42.62 231,211 -0.77(-1.77%)
Feb 16, 2010 43.54 43.73 43.12 43.39 184,545 +0.10(+0.22%)
Feb 12, 2010 42.43 43.29 43.29 43.29 242,229 +0.66(+1.56%)
Feb 11, 2010 42.06 42.98 41.96 42.63 145,098 +0.36(+0.86%)
Feb 10, 2010 42.69 43.58 41.91 42.26 146,961 -0.63(-1.47%)
Feb 09, 2010 41.96 43.72 41.96 42.90 494,282 +1.43(+3.46%)
Feb 08, 2010 40.90 41.98 40.60 41.46 190,398 +0.75(+1.83%)
Feb 05, 2010 40.49 41.47 40.29 40.72 357,702 +0.16(+0.40%)
Feb 04, 2010 41.96 42.11 40.39 40.56 576,012 -1.81(-4.26%)
Feb 03, 2010 42.12 43.13 41.71 42.36 447,064 +0.25(+0.60%)
Feb 02, 2010 41.37 42.63 41.37 42.11 366,470 +0.64(+1.54%)
Feb 01, 2010 41.55 42.22 41.40 41.47 355,751 +0.00(+0.00%)
Jan 29, 2010 42.58 42.73 41.29 41.47 484,690 -0.81(-1.92%)
Jan 28, 2010 42.79 43.35 41.88 42.28 420,123 -0.93(-2.16%)
Jan 27, 2010 41.68 43.59 41.67 43.21 878,821 +1.53(+3.67%)
Jan 26, 2010 41.88 43.29 40.69 41.68 1,392,069 +0.38(+0.92%)
Jan 25, 2010 41.14 41.65 40.61 41.30 459,678 +0.48(+1.17%)
Jan 22, 2010 41.50 41.67 40.69 40.82 477,518 -0.63(-1.52%)
Jan 21, 2010 40.45 41.75 40.43 41.45 693,487 +1.04(+2.59%)
Jan 20, 2010 39.92 40.72 39.71 40.41 820,778 -1.05(-2.54%)
Jan 19, 2010 40.90 41.60 40.68 41.46 415,679 +0.83(+2.05%)
Jan 15, 2010 40.81 40.63 40.63 40.63 270,625 -0.04(-0.10%)
Jan 14, 2010 40.34 40.72 40.30 40.67 391,755 +0.37(+0.92%)
Jan 13, 2010 40.14 40.42 39.75 40.30 672,903 +0.21(+0.53%)
Jan 12, 2010 39.83 40.31 39.45 40.09 322,745 +0.20(+0.51%)
Jan 11, 2010 40.09 40.12 39.60 39.88 349,561 +0.16(+0.41%)
Jan 08, 2010 39.98 40.20 39.50 39.72 468,124 -0.46(-1.15%)
Jan 07, 2010 40.26 40.77 39.88 40.18 276,878 -0.11(-0.28%)
Jan 06, 2010 40.09 40.50 40.09 40.30 447,784 +0.06(+0.14%)
Jan 05, 2010 38.72 40.34 38.72 40.24 536,399 +1.35(+3.48%)
Jan 04, 2010 38.21 38.95 38.21 38.89 312,324 +0.68(+1.78%)
Dec 31, 2009 38.21 38.21 38.21 38.21 298,157 +0.11(+0.28%)
Dec 30, 2009 37.35 38.13 37.00 38.10 234,865 +0.57(+1.53%)
Dec 29, 2009 37.79 37.88 37.26 37.53 126,082 -0.32(-0.86%)
Dec 28, 2009 38.44 38.64 37.47 37.85 229,820 -0.62(-1.62%)
Dec 24, 2009 38.55 38.83 38.06 38.47 119,611 +0.02(+0.04%)
Dec 23, 2009 37.70 39.16 37.70 38.46 477,667 -1.10(-2.78%)
Dec 22, 2009 38.26 39.68 37.87 39.56 338,473 +1.40(+3.67%)
Dec 21, 2009 37.89 38.88 37.27 38.16 232,261 +0.21(+0.55%)
Dec 18, 2009 38.17 38.57 36.93 37.95 526,246 -0.15(-0.40%)
Dec 17, 2009 38.02 38.24 37.51 38.10 123,482 -0.19(-0.49%)
Dec 16, 2009 38.12 38.68 37.62 38.29 203,169 +0.29(+0.77%)
Dec 15, 2009 39.03 39.03 37.91 38.00 295,623 -1.00(-2.58%)
Dec 14, 2009 38.86 39.21 38.40 39.00 338,663 +0.18(+0.46%)
Dec 11, 2009 37.91 38.95 37.88 38.82 850,859 +0.92(+2.41%)
Dec 10, 2009 38.23 38.43 37.66 37.91 386,380 -0.11(-0.30%)
Dec 09, 2009 37.47 38.08 37.05 38.02 584,420 +0.58(+1.56%)
Dec 08, 2009 37.11 38.16 36.80 37.44 3,095,767 +0.28(+0.74%)
Dec 07, 2009 37.19 37.36 36.84 37.16 365,764 +0.06(+0.17%)
Dec 04, 2009 36.86 37.45 36.42 37.10 633,745 +0.66(+1.80%)
Dec 03, 2009 35.96 36.68 35.74 36.44 344,843 +0.54(+1.51%)
Dec 02, 2009 35.30 36.04 34.72 35.90 758,918 +1.47(+4.28%)
Dec 01, 2009 33.50 34.51 33.50 34.42 276,340 +1.03(+3.08%)
Nov 30, 2009 33.20 33.79 32.81 33.40 182,206 +0.26(+0.78%)
Nov 27, 2009 32.99 33.74 32.98 33.14 111,358 -0.71(-2.11%)
Nov 25, 2009 33.86 34.01 33.45 33.85 166,226 -0.01(-0.02%)
Nov 24, 2009 33.73 33.91 33.25 33.86 91,015 +0.12(+0.36%)
Nov 23, 2009 33.29 33.87 33.29 33.74 90,290 +0.82(+2.49%)
Nov 20, 2009 32.86 33.10 32.42 32.92 152,718 -0.02(-0.05%)
Nov 19, 2009 33.65 33.65 32.54 32.93 167,196 -0.99(-2.91%)
Nov 18, 2009 34.02 34.50 33.62 33.92 141,622 -0.12(-0.36%)
Nov 17, 2009 33.86 34.23 33.63 34.04 357,666 +0.03(+0.10%)
Nov 16, 2009 33.20 34.51 33.18 34.01 463,641 +1.25(+3.81%)
Nov 13, 2009 32.46 33.15 32.13 32.76 190,330 +0.41(+1.28%)
Nov 12, 2009 32.86 33.34 32.34 32.35 151,761 -0.65(-1.96%)
Nov 11, 2009 32.99 33.11 32.49 33.00 154,780 +0.29(+0.89%)
Nov 10, 2009 33.11 33.16 32.71 32.71 212,237 -0.42(-1.27%)
Nov 09, 2009 33.21 33.52 32.60 33.13 178,194 +0.00(+0.00%)
Nov 06, 2009 32.26 33.52 32.26 33.13 333,317 +0.65(+2.00%)
Nov 05, 2009 32.03 32.48 31.80 32.48 293,175 +0.73(+2.30%)
Nov 04, 2009 32.04 32.39 31.63 31.75 558,781 -0.22(-0.68%)
Nov 03, 2009 31.20 32.32 31.20 31.97 732,823 +0.46(+1.47%)
Nov 02, 2009 30.58 31.87 30.55 31.51 1,047,755 +0.96(+3.16%)
Oct 30, 2009 29.78 30.68 29.68 30.54 693,031 +0.58(+1.92%)
Oct 29, 2009 29.17 30.01 29.08 29.97 826,448 +0.90(+3.09%)
Oct 28, 2009 28.90 29.31 28.64 29.07 660,659 -0.11(-0.39%)
Oct 27, 2009 29.96 29.96 28.71 29.18 429,858 -0.72(-2.41%)
Oct 26, 2009 29.52 30.39 29.50 29.90 462,165 +0.20(+0.68%)
Oct 23, 2009 29.75 30.35 29.68 29.70 384,331 -0.37(-1.24%)
Oct 22, 2009 30.62 31.77 29.36 30.07 582,972 -0.48(-1.56%)
Oct 21, 2009 33.91 34.06 30.36 30.55 717,025 -3.02(-9.00%)
Oct 20, 2009 32.59 34.42 32.48 33.57 2,170,647 +1.47(+4.59%)
Oct 19, 2009 31.47 32.11 30.99 32.10 442,524 +0.79(+2.54%)
Oct 16, 2009 31.26 31.98 30.97 31.31 316,000 -0.08(-0.26%)
Oct 15, 2009 31.03 31.91 30.41 31.39 275,272 +0.08(+0.26%)
Oct 14, 2009 32.48 32.48 31.03 31.31 452,098 -0.80(-2.50%)
Oct 13, 2009 32.35 32.82 31.96 32.11 184,320 -0.37(-1.15%)
Oct 12, 2009 32.47 33.03 31.90 32.48 223,445 +0.46(+1.44%)
Oct 09, 2009 31.42 32.56 30.80 32.02 411,436 +0.75(+2.41%)
Oct 08, 2009 30.33 32.00 30.33 31.27 404,748 +0.99(+3.26%)
Oct 07, 2009 29.61 30.84 29.58 30.28 443,748 +0.66(+2.24%)
Oct 06, 2009 29.61 30.12 29.09 29.61 655,653 +0.70(+2.41%)
Oct 05, 2009 28.96 30.17 28.25 28.92 794,774 +0.14(+0.48%)
Oct 02, 2009 29.64 29.95 28.69 28.78 955,113 -0.95(-3.19%)
Oct 01, 2009 30.64 31.09 29.65 29.73 405,519 -1.13(-3.65%)
Sep 30, 2009 31.05 31.23 30.37 30.85 301,067 +0.09(+0.29%)
Sep 29, 2009 30.97 31.43 30.68 30.76 291,759 -0.09(-0.29%)
Sep 28, 2009 31.86 32.19 30.81 30.85 361,750 -0.66(-2.11%)
Sep 25, 2009 32.07 32.60 31.35 31.52 346,757 -0.45(-1.42%)
Sep 24, 2009 32.59 32.80 31.82 31.97 437,686 -0.61(-1.86%)
Sep 23, 2009 33.44 33.51 32.00 32.58 687,108 -0.92(-2.73%)
Sep 22, 2009 35.35 35.40 33.42 33.49 435,573 -1.55(-4.42%)
Sep 21, 2009 34.42 35.15 34.18 35.04 201,017 +0.48(+1.38%)
Sep 18, 2009 35.17 35.26 34.08 34.56 432,994 -0.50(-1.43%)
Sep 17, 2009 35.82 35.87 34.98 35.06 297,131 -0.72(-2.01%)
Sep 16, 2009 34.61 35.84 34.33 35.78 423,758 +1.17(+3.39%)
Sep 15, 2009 33.36 34.69 32.86 34.61 263,662 +1.09(+3.26%)
Sep 14, 2009 34.03 34.61 33.52 33.52 287,134 -0.81(-2.36%)
Sep 11, 2009 33.97 34.71 33.44 34.33 479,267 +0.31(+0.90%)
Sep 10, 2009 31.90 34.08 31.90 34.02 584,484 +1.99(+6.22%)
Sep 09, 2009 31.77 32.45 31.74 32.03 184,842 +0.15(+0.48%)
Sep 08, 2009 31.49 32.18 31.35 31.87 201,551 +0.54(+1.73%)
Sep 04, 2009 29.70 31.33 29.61 31.33 288,268 +1.49(+4.99%)
Sep 03, 2009 30.26 30.32 28.96 29.84 556,620 -0.06(-0.22%)
Sep 02, 2009 30.40 30.40 29.43 29.90 519,120 -0.71(-2.33%)
Sep 01, 2009 31.59 32.34 30.50 30.62 526,145 -1.13(-3.55%)
Aug 31, 2009 31.68 32.09 31.33 31.74 317,343 -0.32(-1.01%)
Aug 28, 2009 32.05 32.16 31.39 32.07 216,805 +0.33(+1.05%)
Aug 27, 2009 32.02 32.02 30.98 31.73 237,773 -0.44(-1.36%)
Aug 26, 2009 32.31 32.46 31.73 32.17 166,437 +0.00(+0.00%)
Aug 25, 2009 31.99 33.03 31.77 32.17 308,737 +0.18(+0.56%)
Aug 24, 2009 32.65 33.33 31.73 31.99 486,459 -1.19(-3.59%)
Aug 21, 2009 32.26 33.21 31.97 33.18 472,890 +1.12(+3.49%)
Aug 20, 2009 30.54 32.19 30.47 32.07 681,782 +1.57(+5.15%)
Aug 19, 2009 30.06 31.10 29.65 30.50 297,697 +0.07(+0.24%)
Aug 18, 2009 30.84 30.84 30.29 30.42 408,482 -0.53(-1.73%)
Aug 17, 2009 31.05 31.25 30.73 30.96 260,898 -0.49(-1.57%)
Aug 14, 2009 32.23 32.23 31.00 31.45 415,222 -0.72(-2.24%)
Aug 13, 2009 32.08 32.39 31.70 32.17 296,118 +0.02(+0.08%)
Aug 12, 2009 32.50 33.12 31.91 32.15 303,406 -0.17(-0.53%)
Aug 11, 2009 32.39 33.31 31.86 32.32 695,032 +0.02(+0.08%)
Aug 10, 2009 33.81 33.81 31.99 32.29 700,990 -1.96(-5.72%)
Aug 07, 2009 34.12 34.95 32.87 34.25 200,809 +0.64(+1.90%)
Aug 06, 2009 33.45 34.28 32.76 33.61 239,940 +0.26(+0.78%)
Aug 05, 2009 34.08 34.83 32.32 33.35 662,286 -0.81(-2.37%)
Aug 04, 2009 34.43 35.12 34.09 34.16 341,098 -0.16(-0.47%)
Aug 03, 2009 34.98 35.23 34.08 34.33 400,092 -0.75(-2.15%)
Jul 31, 2009 35.43 35.87 34.80 35.08 234,987 -0.58(-1.61%)
Jul 30, 2009 36.68 36.85 35.06 35.66 296,455 -0.32(-0.90%)
Jul 29, 2009 34.85 36.14 34.39 35.98 247,772 +0.80(+2.28%)
Jul 28, 2009 34.44 35.25 34.14 35.18 351,672 +0.44(+1.26%)
Jul 27, 2009 34.93 35.87 34.29 34.74 334,441 -0.74(-2.08%)
Jul 24, 2009 33.85 35.60 33.36 35.48 598,075 +1.38(+4.04%)
Jul 23, 2009 33.62 34.38 32.65 34.10 740,288 +0.48(+1.42%)
Jul 22, 2009 34.41 35.27 33.32 33.62 1,625,844 -3.47(-9.37%)
Jul 21, 2009 37.45 37.52 36.05 37.10 1,065,080 -1.00(-2.64%)
Jul 20, 2009 37.48 38.43 36.97 38.10 538,585 +1.03(+2.77%)
Jul 17, 2009 37.79 38.04 36.45 37.07 244,749 -0.84(-2.22%)
Jul 16, 2009 36.45 38.07 36.07 37.91 943,739 +1.41(+3.86%)
Jul 15, 2009 35.18 36.51 34.63 36.51 656,006 +1.51(+4.33%)
Jul 14, 2009 34.30 35.06 33.87 34.99 501,026 +0.78(+2.27%)
Jul 13, 2009 33.01 34.24 32.46 34.21 489,456 +1.21(+3.66%)
Jul 10, 2009 32.69 33.08 32.00 33.01 421,322 +0.32(+0.97%)
Jul 09, 2009 31.86 32.96 31.60 32.69 368,049 +0.91(+2.85%)
Jul 08, 2009 32.34 32.67 31.59 31.78 310,767 -0.28(-0.88%)
Jul 07, 2009 31.91 32.20 31.31 32.07 484,485 +0.26(+0.81%)
Jul 06, 2009 31.42 32.10 30.14 31.81 398,461 +0.38(+1.21%)
Jul 02, 2009 31.31 31.85 30.79 31.43 507,238 -0.21(-0.67%)
Jul 01, 2009 32.77 32.78 31.22 31.64 608,851 -0.47(-1.46%)
Jun 30, 2009 31.38 32.39 30.80 32.11 1,017,922 +0.65(+2.06%)
Jun 29, 2009 28.92 31.87 28.46 31.46 752,016 +2.41(+8.28%)
Jun 26, 2009 27.61 29.14 27.26 29.05 1,059,850 +1.39(+5.04%)
Jun 25, 2009 27.42 28.55 26.95 27.66 325,187 +0.19(+0.71%)
Jun 24, 2009 27.35 27.95 26.91 27.47 342,578 +0.12(+0.44%)
Jun 23, 2009 27.77 27.77 26.89 27.34 461,819 -0.23(-0.85%)
Jun 22, 2009 28.99 29.16 27.55 27.58 342,482 -1.43(-4.94%)
Jun 19, 2009 29.16 29.36 28.42 29.01 346,231 -0.02(-0.08%)
Jun 18, 2009 29.32 29.59 28.76 29.04 206,661 -0.46(-1.57%)
Jun 17, 2009 28.45 29.96 27.94 29.50 991,341 +1.21(+4.27%)
Jun 16, 2009 30.62 31.48 28.24 28.29 1,002,542 -2.32(-7.59%)
Jun 15, 2009 31.90 32.12 30.54 30.62 442,452 -1.87(-5.76%)
Jun 12, 2009 33.04 33.17 32.33 32.49 294,190 -0.60(-1.81%)
Jun 11, 2009 32.41 33.26 31.99 33.09 947,327 +0.58(+1.79%)
Jun 10, 2009 33.57 33.57 31.70 32.50 509,334 -0.79(-2.38%)
Jun 09, 2009 33.35 33.53 32.16 33.30 717,567 +0.75(+2.31%)
Jun 08, 2009 33.26 33.96 32.48 32.54 633,574 -1.56(-4.56%)
Jun 05, 2009 33.95 34.53 33.74 34.10 551,957 +0.17(+0.50%)
Jun 04, 2009 35.54 35.78 33.28 33.93 571,349 -1.56(-4.38%)
Jun 03, 2009 35.94 35.94 34.10 35.48 359,498 -0.45(-1.26%)
Jun 02, 2009 34.44 36.86 34.33 35.94 639,220 +1.73(+5.07%)
Jun 01, 2009 33.05 34.28 32.20 34.21 552,855 +1.53(+4.69%)
May 29, 2009 31.56 32.67 31.23 32.67 397,629 +1.09(+3.44%)
May 28, 2009 32.40 32.40 31.05 31.59 469,594 -0.83(-2.55%)
May 27, 2009 33.46 33.76 32.20 32.42 675,767 -1.06(-3.17%)
May 26, 2009 31.26 33.49 31.18 33.48 546,771 +1.38(+4.29%)
May 22, 2009 32.80 33.01 31.77 32.10 605,086 +0.63(+2.01%)
May 21, 2009 32.40 32.83 30.51 31.47 946,033 -1.51(-4.59%)
May 20, 2009 33.44 33.83 32.41 32.98 865,927 -0.01(-0.02%)
May 19, 2009 34.88 35.57 32.55 32.99 867,710 -2.44(-6.88%)
May 18, 2009 34.72 35.64 34.21 35.43 748,495 +1.17(+3.40%)
May 15, 2009 34.98 35.44 34.17 34.26 645,662 -1.04(-2.96%)
May 14, 2009 34.63 35.80 33.85 35.31 724,356 +1.34(+3.93%)
May 13, 2009 35.19 36.00 33.25 33.97 938,085 -0.70(-2.01%)
May 12, 2009 36.11 36.12 33.78 34.67 496,548 -0.32(-0.93%)
May 11, 2009 34.81 36.00 33.79 34.99 666,925 -0.58(-1.62%)
May 08, 2009 35.62 36.14 34.47 35.57 969,362 +0.02(+0.07%)
May 07, 2009 38.98 39.54 34.87 35.54 2,285,922 -3.18(-8.22%)
May 06, 2009 40.90 41.10 38.55 38.72 3,638,973 -3.09(-7.38%)
May 05, 2009 42.96 42.96 41.31 41.81 1,313,520 -3.11(-6.92%)
May 04, 2009 41.31 45.51 40.72 44.92 1,005,141 +3.56(+8.62%)
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.