$65.89 +1.32 (%) Alamo Group Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201664.3766.3464.3765.8944,317
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
7/13/201665.9265.9665.0765.4141,846
7/12/201665.5166.0964.7965.6159,718
7/11/201665.1765.5064.7664.9935,317
7/8/201664.9066.4964.9065.1366,006
7/7/201663.2464.7663.1164.2382,393
7/6/201663.2263.8762.6762.9985,219
7/5/201663.9064.1162.7063.3850,971
7/1/201665.8466.3763.7964.1868,522
6/30/201664.5866.0163.5765.97219,183
6/29/201660.7763.7960.7763.66216,613
6/28/201659.9660.7758.7559.6384,873
6/27/201659.6159.6758.2259.1277,552
6/24/201661.8062.3360.1460.37207,495
6/23/201663.9864.3763.1064.0878,705
6/22/201663.7863.9863.1963.3656,523
6/21/201664.8864.8863.6063.9473,531
6/20/201665.2465.3164.2664.8873,376
6/17/201663.7264.9763.4564.49165,189
6/16/201661.6863.5261.3363.4380,060
6/15/201662.8162.8161.3162.3485,304
6/14/201661.7162.7861.4262.5099,388
6/13/201662.5362.7661.1861.7781,006
6/10/201662.3262.8861.9262.5274,222
6/9/201662.1362.8961.2662.8461,538
6/8/201662.4363.0262.1362.5742,086
6/7/201661.8562.7161.2362.3764,653
6/6/201661.8362.2961.6261.9554,404
6/3/201661.4762.9361.2061.9459,825
6/2/201661.4961.7060.9461.6259,225
6/1/201661.2361.7360.1461.49100,146
5/31/201661.0961.6560.9861.64124,096
5/27/201660.4061.6959.9361.0266,938
5/26/201661.6361.6359.9360.4057,673
5/25/201660.9161.6360.1860.8385,243
5/24/201658.6960.7958.2360.43180,491
5/23/201657.3658.2056.8157.69140,714
5/20/201657.4657.5356.5757.461,260,270
5/19/201658.0060.9356.4557.16704,382
5/18/201653.0254.3053.0253.7641,594
5/17/201655.1355.1352.8253.2627,747
5/16/201653.9755.5653.9755.1334,849
5/13/201655.0655.0653.0253.7033,035
5/12/201655.3755.3754.7154.9420,334
5/11/201655.9556.0655.1255.3715,831
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center