$49.40 -1.35 (%) Alamo Group Inc - NYSE

Sep. 4, 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
9/4/201550.1051.4149.2949.40123,089
9/3/201551.4451.6549.5150.7543,429
9/2/201550.5451.6149.8351.5334,206
9/1/201550.7451.8249.6549.94163,899
8/31/201550.0051.8050.0051.4925,406
8/28/201549.8650.5749.7750.3856,257
8/27/201550.4752.0649.2050.12129,376
8/26/201550.6450.7048.4050.3078,342
8/25/201553.4553.4548.9949.7798,293
8/24/201547.8951.9147.4851.91129,965
8/21/201548.9050.1947.1749.5844,556
8/20/201549.7950.0049.3449.7045,119
8/19/201550.1650.5849.9249.9726,790
8/18/201550.4651.2649.9550.6428,233
8/17/201551.1351.1349.8650.7125,360
8/14/201550.1651.5749.9351.4245,189
8/13/201551.0451.1550.1250.4431,615
8/12/201550.9851.3449.7950.7341,119
8/11/201552.2452.3950.8751.5237,045
8/10/201551.1652.9350.8352.5155,402
8/7/201550.3051.4550.3051.0944,153
8/6/201551.7851.7846.0750.71174,580
8/5/201552.1152.8451.9352.4845,784
8/4/201551.5051.9651.2351.6434,140
8/3/201552.4052.4851.2651.4443,564
7/31/201552.7253.2152.4052.5436,335
7/30/201552.1652.7151.4552.5835,552
7/29/201552.1852.7851.6852.4421,913
7/28/201551.7952.3551.3352.1843,871
7/27/201551.7651.9851.1951.7837,205
7/24/201551.0151.9850.7751.8654,133
7/23/201552.0052.4150.6151.2339,378
7/22/201551.6652.4151.5052.1628,233
7/21/201552.0052.3451.6851.9321,595
7/20/201552.5552.6251.4652.0144,020
7/17/201552.9852.9852.1452.5028,911
7/16/201553.4953.8452.4952.8924,582
7/15/201553.7853.9153.0353.2324,015
7/14/201552.9253.9152.9053.7833,134
7/13/201552.6853.6352.6253.4331,526
7/10/201552.7852.9352.0052.7152,517
7/9/201553.2554.3352.2652.3639,308
7/8/201553.9554.1752.5352.8540,787
7/7/201554.2754.6853.5654.3243,056
7/6/201554.2554.6154.0054.5134,378
7/2/201554.5655.1254.1954.4830,258
7/1/201554.8354.9354.3454.5738,824
6/30/201554.6855.0154.3154.6447,179
6/29/201555.5355.9954.2254.5049,904
6/26/201555.4856.6555.1555.72251,379
6/25/201555.7555.7554.7855.5544,629
6/24/201558.0058.2455.4655.8459,490
6/23/201558.1458.6757.8758.0151,337
6/22/201557.7558.6857.5658.2940,402
6/19/201554.8158.7454.8158.00113,243
6/18/201553.9155.0753.5154.7246,331
6/17/201554.2454.4253.1053.9737,554
6/16/201553.6854.8253.6854.0438,939
6/15/201554.6354.6352.9653.7343,528
6/12/201555.1256.0154.7155.2622,128
6/11/201554.6355.1054.2555.1032,626
6/10/201554.0455.0054.0454.4936,279
6/9/201554.3354.4553.6554.0519,811
6/8/201554.2654.8553.9954.0134,914
6/5/201553.8354.7953.5954.5323,350
6/4/201554.0654.8053.5153.8334,222
6/3/201554.4655.1654.0954.5653,053
6/2/201553.2455.2853.2454.4144,082
6/1/201553.1154.0052.5953.5325,521
5/29/201554.0554.0552.1652.9774,312
5/28/201553.7054.1653.4553.8753,616
5/27/201553.6254.0553.5153.8637,012
5/26/201554.0054.5053.1653.9255,297
5/22/201553.3554.0852.8753.8443,009
5/21/201553.0353.9052.7453.5039,794
5/20/201553.1253.2652.6952.9521,709
5/19/201553.3353.8952.6952.9052,621
5/18/201553.2953.6652.7653.3940,554
5/15/201553.2853.7452.6453.5841,660
5/14/201552.5653.5952.4953.4245,430
5/13/201552.8452.8452.1352.5195,184
5/12/201553.5754.2352.0352.4850,348
5/11/201554.1754.8053.9054.2440,818
5/8/201554.9955.9954.0054.4157,775
5/7/201553.1155.4648.1054.95227,252
5/6/201559.0559.0557.9558.2465,511
5/5/201560.0860.8358.7359.1768,232
5/4/201561.0261.4460.2160.4642,589
5/1/201561.7762.8060.6161.1338,426
4/30/201563.2563.5461.4461.7878,868
4/29/201564.2664.2663.1963.5021,430
4/28/201564.0064.4563.0264.3423,592
4/27/201563.8264.1863.0163.5749,077
4/24/201563.4163.9263.1863.4637,324
4/23/201563.0663.7962.4063.4357,839
4/22/201562.3363.4061.9262.9328,176
4/21/201562.6663.0061.6762.2971,373
4/20/201560.6962.4960.5462.2553,207
4/17/201561.4061.4059.7760.5439,745
4/16/201561.7062.3061.0861.8044,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!