$56.44 -0.15 (%) Alamo Group Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALG historical data

Date Open High Low Close Volume
4/29/201656.2756.5955.8456.4419,810
4/28/201657.1857.1856.4456.59120,146
4/27/201656.8357.8356.8357.3832,440
4/26/201657.1657.6756.4757.0132,115
4/25/201656.6556.9456.1556.8315,743
4/22/201657.1457.7356.7156.9630,546
4/21/201656.6557.2956.4457.0119,279
4/20/201657.0557.4656.6356.6732,232
4/19/201657.0257.6956.3557.1533,947
4/18/201656.9457.3156.5857.0213,257
4/15/201656.7457.2756.6156.9421,465
4/14/201656.1256.7755.5356.7445,970
4/13/201655.0056.2354.9356.2268,139
4/12/201654.2955.8254.2954.8051,943
4/11/201654.8755.5254.4254.4330,317
4/8/201654.8555.1454.2654.7416,600
4/7/201654.4755.2654.0254.3433,145
4/6/201655.6455.6454.4155.0435,795
4/5/201654.4156.0854.2655.9244,789
4/4/201656.3956.3954.8654.9527,873
4/1/201655.1356.7954.7356.7461,055
3/31/201656.6556.6555.4455.7191,137
3/30/201657.7057.9156.7156.8029,146
3/29/201655.9657.4955.8657.3568,676
3/28/201655.9456.4455.4056.2830,110
3/24/201654.6356.1554.5455.6732,249
3/23/201656.7556.7555.2855.3649,357
3/22/201656.8357.2156.6256.9240,857
3/21/201657.1657.5556.3757.1979,561
3/18/201657.8657.8657.0357.2568,555
3/17/201656.9557.8456.5957.4545,458
3/16/201655.9756.9255.9056.7818,516
3/15/201656.2956.5055.7456.0537,438
3/14/201658.0258.0256.5956.8847,477
3/11/201657.1257.9856.4457.8151,966
3/10/201658.1558.1555.9356.9067,701
3/9/201657.1758.3857.0557.7546,584
3/8/201658.1758.7057.8058.2045,186
3/7/201658.5059.1958.0058.6490,550
3/4/201652.8761.8252.0458.50141,456
3/3/201652.1953.6952.1953.40102,627
3/2/201651.9952.5051.4352.0059,539
3/1/201652.1652.2651.4551.9946,310
2/29/201652.3752.5051.4551.8936,232
2/26/201652.2052.9351.8652.2461,858
2/25/201652.0052.2650.6451.8557,337
2/24/201651.7152.8050.9652.1723,734
2/23/201651.7753.1651.7152.1629,586
2/22/201652.9953.2951.7651.8766,122
2/19/201652.5553.2651.9052.7237,552
2/18/201652.3453.0951.8352.6427,366
2/17/201651.8853.5751.8852.2836,516
2/16/201651.1652.3150.7351.6443,405
2/12/201650.4051.8550.1350.4056,640
2/11/201651.8852.5049.6249.9850,170
2/10/201652.4853.3552.2552.6273,697
2/9/201650.8053.4650.7052.2766,007
2/8/201650.0351.5049.5251.3448,806
2/5/201650.8551.4950.1250.6653,299
2/4/201650.1451.6450.0150.8738,404
2/3/201651.3551.3550.1650.3830,853
2/2/201651.8952.0651.0251.1714,650
2/1/201652.3653.0051.9852.5723,906
1/29/201652.4453.0351.7153.0363,297
1/28/201652.0853.0751.5952.0329,972
1/27/201652.0652.8651.1951.7153,806
1/26/201649.7752.5749.1952.1160,514
1/25/201650.2250.6049.1049.3339,112
1/22/201650.8351.5450.2050.5048,800
1/21/201650.4851.0149.9850.3457,138
1/20/201648.9851.1048.2650.5077,087
1/19/201650.4751.0648.9749.8263,287
1/15/201648.6650.5548.6550.2646,578
1/14/201650.1650.8849.8050.1739,963
1/13/201650.3050.5249.7050.0060,492
1/12/201650.5050.5049.4550.3436,899
1/11/201650.0050.7149.4950.2241,826
1/8/201650.1950.3949.2649.8168,073
1/7/201650.0550.7650.0050.1045,591
1/6/201651.7052.1850.2151.1235,392
1/5/201651.2552.3550.1052.1326,215
1/4/201651.2751.2749.4450.9658,462
12/31/201553.5154.0652.0052.1029,042
12/30/201553.4354.2353.4353.5319,025
12/29/201553.6654.1852.9353.6330,437
12/28/201554.0654.0653.0153.5027,830
12/24/201555.0855.0854.4054.5014,453
12/23/201554.8155.3754.3154.9416,212
12/22/201553.1355.1152.5854.6451,777
12/21/201552.5853.6652.5352.9422,892
12/18/201551.7852.5651.7852.3194,130
12/17/201552.0252.3251.4552.1449,688
12/16/201551.0752.1150.8151.9827,565
12/15/201552.4152.4150.2351.0738,648
12/14/201551.7952.9851.6452.1651,976
12/11/201552.2953.3051.5151.8637,782
12/10/201553.3253.7252.8353.3227,661
12/9/201553.7054.4553.0753.3756,925
12/8/201554.1454.3153.1453.9637,673
12/7/201555.2055.7054.3854.4549,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center