$45.05 -1.13 (%) Alamo Group Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALG historical data

Date Open High Low Close Volume
1/30/201545.8546.0044.7645.0554,660
1/29/201545.3046.2844.7446.1837,918
1/28/201545.9245.9944.9445.0452,514
1/27/201547.0347.0345.5045.8931,270
1/26/201546.7547.8046.3247.6563,186
1/23/201546.7447.1346.0447.0059,346
1/22/201545.8147.1645.3946.6146,304
1/21/201545.9646.1644.9045.7452,036
1/20/201546.5546.7145.8746.2534,698
1/16/201546.7546.9946.0646.8834,409
1/15/201548.8448.8445.8647.0092,979
1/14/201548.9049.5148.6148.8867,198
1/13/201549.5150.3048.9349.49145,019
1/12/201548.9049.1848.7149.0451,633
1/9/201549.0049.0548.5748.9044,135
1/8/201549.3549.4248.4649.0440,489
1/7/201549.2849.4048.3249.2778,460
1/6/201548.8549.2448.1248.8293,774
1/5/201548.8849.5748.6648.87103,902
1/2/201548.5149.4048.4049.0774,902
12/31/201448.9949.3748.3748.4418,817
12/30/201449.3049.5748.5048.9918,067
12/29/201448.9949.6048.5149.5731,909
12/26/201448.9549.4048.8348.9818,906
12/24/201449.3649.7248.4748.9461,612
12/23/201448.7549.6548.7549.0651,325
12/22/201448.4248.7448.0248.6040,034
12/19/201448.3248.6347.3448.5187,911
12/18/201448.6148.9947.4448.5034,112
12/17/201447.8448.4046.7348.1653,330
12/16/201447.2848.5547.2547.8076,768
12/15/201447.2748.1847.2247.7168,697
12/12/201447.1148.1946.6747.2760,580
12/11/201448.2748.9547.3847.8054,553
12/10/201449.0849.3347.0247.8273,721
12/9/201447.9749.8047.0049.2887,812
12/8/201447.6349.0647.2248.29116,503
12/5/201447.8548.1447.3248.0062,018
12/4/201448.8848.8847.5647.9646,131
12/3/201448.1449.1547.8148.7551,400
12/2/201448.2549.4148.0248.1451,087
12/1/201447.4748.6047.0048.2579,046
11/28/201449.5149.5147.2747.6376,859
11/26/201448.9749.2348.2348.9756,663
11/25/201449.0049.7648.6448.8147,254
11/24/201448.0049.9047.5148.98136,861
11/21/201447.0047.9146.6846.89179,700
11/20/201445.7546.8245.6046.6193,560
11/19/201445.9646.3545.3045.80142,047
11/18/201445.5447.5245.1045.51189,561
11/17/201444.8545.2244.2044.95144,561
11/14/201444.6845.2044.4844.61122,077
11/13/201444.5946.5544.0544.79780,266
11/12/201447.4350.0047.1247.51123,085
11/11/201448.1548.2845.7148.1370,327
11/10/201448.9049.4448.1749.1950,563
11/7/201449.6449.6447.5048.50105,789
11/6/201441.5552.1341.5549.63268,899
11/5/201440.7040.7139.5740.0953,577
11/4/201441.0141.1839.8940.2935,813
11/3/201442.6442.9841.1841.3021,941
10/31/201443.5143.5142.6642.8420,935
10/30/201441.6242.8741.0842.3830,229
10/29/201442.6042.8141.5542.0242,029
10/28/201439.2042.7839.2042.6664,486
10/27/201438.7839.0838.2138.8824,247
10/24/201439.3039.3338.8639.1224,249
10/23/201439.3739.4038.9539.1748,986
10/22/201439.6039.9038.8138.8942,430
10/21/201439.4939.5739.0039.4245,350
10/20/201439.0039.3238.8039.2018,330
10/17/201440.0540.5239.1339.2220,191
10/16/201438.6440.1438.6439.7230,566
10/15/201437.9339.8637.9339.2357,001
10/14/201438.4439.4038.2338.9341,046
10/13/201438.3338.7538.3338.3994,595
10/10/201438.7339.1338.3138.3344,740
10/9/201439.7739.8938.6439.0740,807
10/8/201439.3640.0038.5139.9169,644
10/7/201439.9740.3639.6139.6131,952
10/6/201440.2740.5840.1140.2233,504
10/3/201440.7440.8440.2540.2628,017
10/2/201439.9840.5539.9840.4826,117
10/1/201440.8341.3540.0140.1136,018
9/30/201441.2441.9940.9641.0079,033
9/29/201440.7541.5240.7541.3142,715
9/26/201441.0041.4340.8141.3731,351
9/25/201441.5041.6041.0041.0532,009
9/24/201441.8441.9441.1541.5015,662
9/23/201441.4041.9641.2541.7543,292
9/22/201441.6841.8441.5141.5750,274
9/19/201442.6442.6541.7341.7552,223
9/18/201442.5442.7042.1042.5336,905
9/17/201442.4942.9542.1042.5633,555
9/16/201442.0042.6542.0042.4136,445
9/15/201443.1943.1941.6442.07127,472
9/12/201445.5745.6343.7043.7230,594
9/11/201445.2545.7845.2545.5118,945
9/10/201445.8046.0045.0045.5221,665
9/9/201446.4746.4745.0145.8327,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center