ALAMO GROUP $42.25

down -0.16


24/5/2013 04:24 PM  |  NYSE : ALG  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

ALG historical data

Date Open High Low Close Volume
5/24/2013 42.05 42.41 41.43 42.25 110
5/23/2013 42.05 42.43 41.50 42.41 95
5/22/2013 42.82 43.16 42.18 42.32 95
5/21/2013 43.10 43.50 42.84 42.91 122
5/20/2013 42.97 43.22 42.79 43.07 63
5/17/2013 42.97 43.25 42.96 43.07 128
5/16/2013 43.57 43.57 42.67 42.90 65
5/15/2013 43.35 44.13 43.17 43.67 123
5/14/2013 43.20 43.62 42.95 43.62 153
5/13/2013 43.37 43.67 42.73 43.31 324
5/10/2013 43.13 43.60 42.87 43.23 65
5/9/2013 43.75 43.75 42.85 43.06 154
5/8/2013 43.77 44.13 43.43 43.83 145
5/7/2013 42.89 44.09 42.52 44.01 127
5/6/2013 41.69 42.82 41.69 42.70 140
5/3/2013 41.16 42.66 41.16 41.73 474
5/2/2013 39.88 41.27 39.87 41.04 261
5/1/2013 39.80 39.99 39.54 39.69 370
4/30/2013 40.13 40.15 39.81 40.07 220
4/29/2013 39.75 40.20 39.75 40.06 73
4/26/2013 39.62 39.97 39.48 39.66 128
4/25/2013 40.04 40.08 39.50 39.70 102
4/24/2013 39.81 40.08 39.66 40.03 62
4/23/2013 39.27 40.00 39.07 39.99 137
4/22/2013 37.50 39.69 37.50 39.04 339
4/19/2013 38.65 39.58 38.65 39.10 182
4/18/2013 38.90 39.00 38.40 38.65 212
4/17/2013 38.39 39.04 38.30 38.96 330
4/16/2013 38.24 38.73 38.23 38.39 195
4/15/2013 38.88 38.88 37.84 37.90 278
4/12/2013 39.50 39.86 38.62 38.87 277
4/11/2013 39.51 39.99 39.31 39.79 189
4/10/2013 38.80 39.98 38.77 39.67 165
4/9/2013 38.47 39.19 38.47 38.84 441
4/8/2013 39.02 39.55 38.88 39.05 139
4/5/2013 38.40 39.34 38.40 38.99 198
4/4/2013 38.47 38.97 38.44 38.90 103
4/3/2013 38.99 38.99 38.29 38.37 354
4/2/2013 37.70 38.96 37.66 38.78 489
4/1/2013 38.21 38.21 37.39 37.77 811
3/28/2013 38.50 38.73 38.16 38.25 341
3/27/2013 39.31 39.39 38.90 39.04 157
3/26/2013 40.10 40.10 38.91 39.47 165
3/25/2013 40.17 40.27 39.76 39.95 129
3/22/2013 39.76 40.37 39.75 39.93 183
3/21/2013 40.01 40.15 39.72 39.76 208
3/20/2013 40.24 40.35 39.62 40.17 240
3/19/2013 40.36 40.36 39.73 39.87 179
3/18/2013 39.63 40.64 39.62 40.39 219
3/15/2013 40.00 40.61 39.75 39.94 659
3/14/2013 40.25 40.47 39.95 40.23 582
3/13/2013 40.10 40.19 39.75 40.03 341
3/12/2013 39.39 40.16 39.23 39.97 388
3/11/2013 39.56 39.96 39.13 39.23 366
3/8/2013 38.05 39.55 38.01 39.49 579
3/7/2013 37.59 37.87 36.93 37.66 421
3/6/2013 36.92 37.00 36.70 36.99 138
3/5/2013 35.86 36.86 35.73 36.68 396
3/4/2013 35.94 36.10 35.34 35.75 364
3/1/2013 35.51 36.35 35.49 36.00 269
2/28/2013 36.32 36.39 35.67 35.78 185
2/27/2013 36.54 36.66 36.16 36.23 247
2/26/2013 35.37 36.75 35.37 36.46 199
2/25/2013 36.53 36.72 35.25 35.29 232
2/22/2013 35.44 36.50 34.93 36.45 395
2/21/2013 35.11 35.33 34.90 35.14 367
2/20/2013 35.29 35.76 35.08 35.08 458
2/19/2013 34.87 35.43 34.87 35.16 500
2/15/2013 34.67 34.86 34.55 34.83 230
2/14/2013 33.95 34.53 33.95 34.44 100
2/13/2013 34.18 34.22 33.85 34.11 275
2/12/2013 33.93 34.03 33.91 33.99 167
2/11/2013 34.02 34.16 33.94 33.97 185
2/8/2013 34.07 34.08 33.92 33.93 212
2/7/2013 33.97 34.11 33.87 33.97 141
2/6/2013 33.94 34.10 33.76 33.90 272
2/5/2013 34.17 34.31 33.95 34.00 185
2/4/2013 34.16 34.35 33.87 33.90 429
2/1/2013 34.23 34.43 33.95 34.40 692
1/31/2013 33.99 34.28 33.88 33.96 390
1/30/2013 34.14 34.14 33.89 33.94 463
1/29/2013 34.00 34.11 33.95 34.11 381
1/28/2013 34.17 34.17 33.95 34.07 397
1/25/2013 34.40 34.43 34.06 34.21 182
1/24/2013 33.98 34.46 33.98 34.20 332
1/23/2013 34.65 34.65 33.95 33.96 211
1/22/2013 34.49 34.50 34.17 34.45 89
1/18/2013 34.18 34.50 34.08 34.49 173
1/17/2013 34.49 34.85 34.03 34.18 174
1/16/2013 34.11 34.65 33.96 34.46 182
1/15/2013 34.20 34.49 33.98 34.10 262
1/14/2013 34.29 35.18 34.12 34.47 452
1/11/2013 34.45 34.53 34.05 34.29 302
1/10/2013 34.41 34.50 34.08 34.38 109
1/9/2013 34.39 34.59 34.28 34.34 166
1/8/2013 34.58 34.58 33.97 34.12 187
1/7/2013 34.77 34.87 34.45 34.48 221
1/4/2013 34.56 34.90 34.31 34.64 201
1/3/2013 34.02 34.52 34.02 34.29 317
1/2/2013 33.39 34.20 33.12 34.10 540
Marketplace
Trading Center