$39.12 -0.05 (%) Alamo Group Inc - NYSE

Oct. 24, 2014 | 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
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
9/8/201447.4947.5546.1546.9426,656
9/5/201448.1948.1947.3047.5915,977
9/4/201449.1249.1248.0748.3624,108
9/3/201449.0749.3948.4149.0149,011
9/2/201448.8549.4548.4549.0328,274
8/29/201448.6948.8147.7548.7564,768
8/28/201448.7649.0248.4048.7119,821
8/27/201449.6049.6048.6148.8435,212
8/26/201449.5549.9048.9549.5314,341
8/25/201449.3949.8249.2449.7230,780
8/22/201449.8550.0048.9149.3439,315
8/21/201449.0050.0148.5949.8926,234
8/20/201449.0549.1748.4148.8941,451
8/19/201450.5150.5349.0249.2423,917
8/18/201449.2550.6649.2550.4714,032
8/15/201449.4949.7448.1248.9144,981
8/14/201448.7949.0548.5548.8947,093
8/13/201449.1549.1548.4848.7119,618
8/12/201449.2749.2948.5548.8725,577
8/11/201448.8350.4648.7449.4434,395
8/8/201448.5149.1748.5048.7721,692
8/7/201449.0649.0648.4748.5325,075
8/6/201448.2449.7548.2449.0414,306
8/5/201448.0448.7948.0448.3117,484
8/4/201448.2548.3047.6048.1228,758
8/1/201447.3748.1347.2847.7535,854
7/31/201448.0048.0347.2547.5341,896
7/30/201448.3548.8547.8648.3627,416
7/29/201448.0348.3747.6548.1018,508
7/28/201448.4048.4047.1648.1129,506
7/25/201448.5048.8548.0448.2917,130
7/24/201449.3349.7448.5248.9526,078
7/23/201452.7552.9449.0749.1272,621
7/22/201449.7453.2949.2852.5969,281
7/21/201449.2949.6248.9649.2524,781
7/18/201449.5349.9749.3349.5043,213
7/17/201451.6151.8949.4349.6620,126
7/16/201451.6751.8051.0951.6430,225
7/15/201452.1852.1850.8151.5824,377
7/14/201451.2852.3251.2852.1322,639
7/11/201452.3652.5050.5051.2030,241
7/10/201452.2852.6952.0052.3113,531
7/9/201454.6054.7553.0053.3111,269
7/8/201454.8155.2254.0654.4157,570
7/7/201455.5055.5054.2854.7520,023
7/3/201455.4855.8555.4855.709,764
7/2/201455.2155.5054.5854.8534,414
7/1/201454.0955.8054.0955.0033,586
6/30/201453.8854.3853.4054.0967,288
6/27/201452.9053.9952.5753.5257,342
6/26/201453.3953.3952.7153.1721,104
6/25/201452.2053.9652.0653.5126,762
6/24/201452.3053.1252.0452.4432,876
6/23/201453.3153.3852.1052.3034,473
6/20/201453.5953.5952.6253.3935,207
6/19/201453.9053.9052.5553.3334,377
6/18/201453.3254.0853.0254.0013,995
6/17/201452.8153.5052.3853.1415,310
6/16/201453.5353.5352.2052.8818,833
6/13/201453.6053.9353.0953.4615,438
6/12/201454.5054.5053.0053.6820,884
6/11/201455.0055.1053.5854.5017,542
6/10/201456.3956.6354.9355.1522,685
6/9/201454.8856.6554.8856.3822,699
6/6/201454.4055.6154.2354.6721,060
6/5/201451.7054.3151.5054.0932,090
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center