$67.13 +0.19 (%) Alamo Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/10/201655.2756.4455.2756.3215,797
5/9/201655.6455.6454.8554.8730,428
5/6/201655.1756.1754.6355.6930,379
5/5/201656.5156.6754.8255.2343,671
5/4/201654.5154.7853.3854.4847,347
5/3/201656.0756.7254.7354.8631,340
5/2/201656.7156.7255.4756.7227,471
4/29/201656.2756.5955.8456.4419,810
4/28/201657.1857.1856.4456.59120,146
4/27/201656.8357.8356.8357.3832,440
4/26/201657.1657.6756.4757.0132,115
4/25/201656.6556.9456.1556.8315,743
4/22/201657.1457.7356.7156.9630,546
4/21/201656.6557.2956.4457.0119,279
4/20/201657.0557.4656.6356.6732,232
4/19/201657.0257.6956.3557.1533,947
4/18/201656.9457.3156.5857.0213,257
4/15/201656.7457.2756.6156.9421,465
4/14/201656.1256.7755.5356.7445,970
4/13/201655.0056.2354.9356.2268,139
4/12/201654.2955.8254.2954.8051,943
4/11/201654.8755.5254.4254.4330,317
4/8/201654.8555.1454.2654.7416,600
4/7/201654.4755.2654.0254.3433,145
4/6/201655.6455.6454.4155.0435,795
4/5/201654.4156.0854.2655.9244,789
4/4/201656.3956.3954.8654.9527,873
4/1/201655.1356.7954.7356.7461,055
3/31/201656.6556.6555.4455.7191,137
3/30/201657.7057.9156.7156.8029,146
3/29/201655.9657.4955.8657.3568,676
3/28/201655.9456.4455.4056.2830,110
3/24/201654.6356.1554.5455.6732,249
3/23/201656.7556.7555.2855.3649,357
3/22/201656.8357.2156.6256.9240,857
3/21/201657.1657.5556.3757.1979,561
3/18/201657.8657.8657.0357.2568,555
3/17/201656.9557.8456.5957.4545,458
3/16/201655.9756.9255.9056.7818,516
3/15/201656.2956.5055.7456.0537,438
3/14/201658.0258.0256.5956.8847,477
3/11/201657.1257.9856.4457.8151,966
3/10/201658.1558.1555.9356.9067,701
3/9/201657.1758.3857.0557.7546,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center