$41.00 -0.31 (%) Alamo Group Inc - NYSE

Sep. 30, 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
9/29/201440.7541.5240.7541.3142,615
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
6/4/201451.8551.9951.1451.7032,889
6/3/201452.1654.2151.5852.1034,404
6/2/201451.8452.5451.6752.3015,936
5/30/201452.0652.0651.3651.8416,637
5/29/201451.9851.9851.1351.948,243
5/28/201451.9752.3351.6851.9810,018
5/27/201453.0153.8051.8952.2232,428
5/23/201450.8852.4050.2052.2425,629
5/22/201450.4951.1350.2050.7815,366
5/21/201450.9550.9549.5050.4918,365
5/20/201451.6351.6349.7750.5432,155
5/19/201450.9951.8850.7451.6323,619
5/16/201450.8451.2050.0950.9918,346
5/15/201451.0051.4050.5150.7724,004
5/14/201452.2652.6650.6751.0227,885
5/13/201453.1553.3352.1752.1932,042
5/12/201452.8053.8952.7453.5119,265
5/9/201451.2152.5051.1552.3925,231
5/8/201451.0451.9751.0451.3234,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center