$72.29 -1.07 (%) Alamo Group Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201673.1273.2572.2272.2937,582
12/1/201673.0673.7772.9573.3656,245
11/30/201674.5974.5973.0073.0736,039
11/29/201674.2574.3973.1274.0651,840
11/28/201674.3274.6573.8573.9640,035
11/25/201675.1875.1873.5174.6719,425
11/23/201673.8275.6773.0074.9256,832
11/22/201673.5573.7672.8873.6482,159
11/21/201673.9373.9372.8673.1148,291
11/18/201674.2474.4773.3973.6141,559
11/17/201673.5474.8573.5474.2454,802
11/16/201672.9173.8372.2173.4170,817
11/15/201673.2673.5672.1973.3243,522
11/14/201673.3575.1673.3073.4779,497
11/11/201671.1273.2670.6172.93127,983
11/10/201670.5772.5069.2371.3869,008
11/9/201665.7570.3965.6470.0271,017
11/8/201664.7966.7164.7765.9943,551
11/7/201664.3765.4062.9865.0954,160
11/4/201659.9964.6458.3063.4183,872
11/3/201663.5563.5562.0463.0440,856
11/2/201663.1963.6362.7563.2754,664
11/1/201664.0664.8963.1563.2729,393
10/31/201664.1965.0063.9664.9229,669
10/28/201664.1564.8163.7964.1129,890
10/27/201665.0165.0163.6064.1132,009
10/26/201664.3565.3264.3464.6651,846
10/25/201665.2165.7564.2164.4745,312
10/24/201665.6066.3065.1265.4129,433
10/21/201664.5065.2764.1865.0620,866
10/20/201665.1065.5564.9065.0637,841
10/19/201665.2565.7964.3165.2530,629
10/18/201665.6765.6764.8065.4128,495
10/17/201664.9765.8464.9765.1538,249
10/14/201665.3265.7064.6565.0623,261
10/13/201664.9265.3463.5564.7936,317
10/12/201664.7965.5364.7265.2471,342
10/11/201665.8966.4864.7665.1041,266
10/10/201666.3366.3765.6266.0225,718
10/7/201666.4666.7065.9766.0854,156
10/6/201666.1066.8765.3066.57127,787
10/5/201665.6266.6065.6266.11231,672
10/4/201665.9666.4864.8565.4238,702
10/3/201665.6266.7865.6266.0130,530
9/30/201664.3766.3464.3765.8944,317
9/29/201665.1666.3364.4964.5717,862
9/28/201665.4865.5164.5565.3243,134
9/27/201663.8764.6363.4364.2137,999
9/26/201664.2064.8963.7063.7528,484
9/23/201664.6964.8264.0864.6234,651
9/22/201664.9965.3864.4664.9153,626
9/21/201664.6464.9763.8964.4434,808
9/20/201664.8764.8764.0864.2217,497
9/19/201664.2064.7263.5564.5331,111
9/16/201664.0064.3863.4464.2091,490
9/15/201662.8264.0262.2063.8925,917
9/14/201662.2762.8761.4962.6543,830
9/13/201663.2163.3762.0162.1627,953
9/12/201662.9563.9961.7363.7836,220
9/9/201664.5965.8663.0263.1340,052
9/8/201665.5565.6664.7065.3625,179
9/7/201665.1765.8564.9665.7834,753
9/6/201664.9865.3964.2165.1830,628
9/2/201664.2365.2664.2365.1626,745
9/1/201664.6264.6763.8064.4226,311
8/31/201664.5265.3664.1064.8236,920
8/30/201664.8765.5464.6364.8734,450
8/29/201665.3165.3464.7364.7824,950
8/26/201665.4966.2464.7265.4237,204
8/25/201666.2066.4064.9065.4844,972
8/24/201666.6767.0666.0766.5227,558
8/23/201665.2066.9065.2066.7734,040
8/22/201665.5366.0065.1465.7022,045
8/19/201664.6966.1364.2265.7348,572
8/18/201665.0665.0764.0564.8839,950
8/17/201664.7965.3164.4064.8646,630
8/16/201664.7464.9564.3064.8535,500
8/15/201664.7465.3864.3264.7332,424
8/12/201664.8664.9864.3764.7434,525
8/11/201665.0665.0764.0364.9045,701
8/10/201664.7365.2863.4664.8686,147
8/9/201663.5364.6363.0064.5682,588
8/8/201663.0263.9862.8463.6470,626
8/5/201665.7367.4162.2563.26105,676
8/4/201665.6666.2665.0865.4945,238
8/3/201666.0066.1065.1065.4981,264
8/2/201666.5766.7565.6866.02107,378
8/1/201666.2167.0466.0666.6552,834
7/29/201666.6067.8466.2267.1360,812
7/28/201667.3867.6566.5566.9440,714
7/27/201667.5867.9967.0867.5961,673
7/26/201666.7568.0466.5167.4350,478
7/25/201666.4366.9866.3066.4956,701
7/22/201666.6467.2466.3566.7041,721
7/21/201666.8567.1566.2466.7454,529
7/20/201667.0467.4866.4966.8246,983
7/19/201666.1967.7166.1166.79138,919
7/18/201666.1066.5365.9266.1540,717
7/15/201666.0966.2565.3466.0369,240
7/14/201665.8066.0064.9765.5754,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center