$64.33 +0.76 (%) Alamo Group Inc - NYSE

Apr. 28, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALG historical data

Date Open High Low Close Volume
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
4/15/201561.3062.2860.7961.7799,097
4/14/201561.6462.0060.9861.3523,348
4/13/201561.9862.5961.5361.9740,048
4/10/201562.5762.7961.7161.9837,740
4/9/201562.4063.0862.0262.3625,081
4/8/201562.3362.7561.8162.3741,670
4/7/201561.4162.7361.4162.0538,023
4/6/201561.9362.4261.6562.0125,806
4/2/201562.2463.7962.2462.5846,785
4/1/201563.3763.3761.2162.2443,067
3/31/201562.3563.3961.3363.1389,320
3/30/201561.0062.8261.0062.1724,951
3/27/201561.1161.1360.0061.0651,543
3/26/201559.8361.6259.6961.0024,775
3/25/201561.8461.9060.4660.5931,385
3/24/201561.7562.0760.7861.7542,992
3/23/201560.9462.2260.5161.5858,641
3/20/201559.2260.7259.1460.5878,587
3/19/201559.4059.7158.6759.2020,033
3/18/201559.3059.7557.8359.3138,845
3/17/201559.3560.2059.3559.7722,118
3/16/201559.2060.1658.5359.8863,650
3/13/201557.7159.3857.1759.2169,397
3/12/201557.0057.6456.0157.6157,582
3/11/201555.4656.5955.2656.4050,691
3/10/201555.6756.6455.1755.5179,145
3/9/201557.2657.4456.3156.4759,666
3/6/201558.3358.3356.3256.81120,628
3/5/201553.6659.5153.6659.19163,804
3/4/201550.1150.2449.6149.9066,632
3/3/201549.9750.4049.5049.9681,739
3/2/201549.9750.4749.5450.2668,318
2/27/201550.5550.5549.6050.1534,672
2/26/201550.6350.9349.7050.4740,919
2/25/201551.4951.5350.1950.3219,930
2/24/201549.6152.9149.6151.4646,213
2/23/201548.9049.2448.4449.2431,535
2/20/201549.2449.3748.8049.1925,068
2/19/201549.2949.7049.0749.5717,977
2/18/201549.1849.3549.0549.2633,223
2/17/201549.2149.5048.8249.3225,489
2/13/201548.1049.3048.0849.0026,565
2/12/201548.5048.9447.8548.0739,421
2/11/201548.2648.2647.3048.1141,874
2/10/201548.4948.4947.7348.1533,581
2/9/201548.4949.0248.0048.0518,927
2/6/201548.5949.1748.3848.6424,915
2/5/201547.8849.0547.8848.7320,060
2/4/201547.7748.3747.4948.0054,997
2/3/201546.4048.3946.4047.9640,366
2/2/201545.2946.0545.0146.0420,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center