$50.66 -0.21 (%) Alamo Group Inc - NYSE

Feb. 5, 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
2/5/201650.8551.4950.1250.6653,299
2/4/201650.1451.6450.0150.8738,404
2/3/201651.3551.3550.1650.3830,853
2/2/201651.8952.0651.0251.1714,650
2/1/201652.3653.0051.9852.5723,906
1/29/201652.4453.0351.7153.0363,297
1/28/201652.0853.0751.5952.0329,972
1/27/201652.0652.8651.1951.7153,806
1/26/201649.7752.5749.1952.1160,514
1/25/201650.2250.6049.1049.3339,112
1/22/201650.8351.5450.2050.5048,800
1/21/201650.4851.0149.9850.3457,138
1/20/201648.9851.1048.2650.5077,087
1/19/201650.4751.0648.9749.8263,287
1/15/201648.6650.5548.6550.2646,578
1/14/201650.1650.8849.8050.1739,963
1/13/201650.3050.5249.7050.0060,492
1/12/201650.5050.5049.4550.3436,899
1/11/201650.0050.7149.4950.2241,826
1/8/201650.1950.3949.2649.8168,073
1/7/201650.0550.7650.0050.1045,591
1/6/201651.7052.1850.2151.1235,392
1/5/201651.2552.3550.1052.1326,215
1/4/201651.2751.2749.4450.9658,462
12/31/201553.5154.0652.0052.1029,042
12/30/201553.4354.2353.4353.5319,025
12/29/201553.6654.1852.9353.6330,437
12/28/201554.0654.0653.0153.5027,830
12/24/201555.0855.0854.4054.5014,453
12/23/201554.8155.3754.3154.9416,212
12/22/201553.1355.1152.5854.6451,777
12/21/201552.5853.6652.5352.9422,892
12/18/201551.7852.5651.7852.3194,130
12/17/201552.0252.3251.4552.1449,688
12/16/201551.0752.1150.8151.9827,565
12/15/201552.4152.4150.2351.0738,648
12/14/201551.7952.9851.6452.1651,976
12/11/201552.2953.3051.5151.8637,782
12/10/201553.3253.7252.8353.3227,661
12/9/201553.7054.4553.0753.3756,925
12/8/201554.1454.3153.1453.9637,673
12/7/201555.2055.7054.3854.4549,315
12/4/201555.0256.1754.5755.6330,871
12/3/201556.2656.5954.8755.0440,361
12/2/201556.0856.8355.4856.2655,496
12/1/201557.0757.0955.5456.4336,254
11/30/201556.1157.5156.1157.1860,467
11/27/201555.1956.5355.1956.509,406
11/25/201554.8755.9054.6155.5047,180
11/24/201554.3755.2454.0954.6048,597
11/23/201554.9255.6154.1654.7045,051
11/20/201554.2155.2653.9054.9234,609
11/19/201554.0254.1253.0353.8826,531
11/18/201552.5054.6851.9654.3465,705
11/17/201553.3053.4151.8352.2439,205
11/16/201552.6553.6252.3053.1764,072
11/13/201551.4353.1051.0652.8938,968
11/12/201553.8254.2151.5551.73126,355
11/11/201554.3954.4853.6554.3640,385
11/10/201553.7454.6153.7454.4238,076
11/9/201555.2455.2452.9054.0551,322
11/6/201553.9755.5753.2155.32109,293
11/5/201550.0455.5648.3755.37101,635
11/4/201550.0050.8349.2650.1353,911
11/3/201548.4950.5348.4149.9746,638
11/2/201546.9249.0046.9248.49125,608
10/30/201547.8047.9046.6046.9244,849
10/29/201548.0948.9747.4847.6256,199
10/28/201546.9948.4046.8548.4056,140
10/27/201547.8248.4545.8246.7394,791
10/26/201548.5748.5747.6948.1379,185
10/23/201547.3948.5646.9948.5630,805
10/22/201546.8047.8246.5047.0442,568
10/21/201546.4347.0845.9446.6142,600
10/20/201545.6646.2145.2046.1841,758
10/19/201545.2046.1344.9645.6652,629
10/16/201545.8945.8944.3345.4540,641
10/15/201545.5745.9844.2845.7846,793
10/14/201544.3745.8444.1545.5186,042
10/13/201545.0845.4043.9844.3050,255
10/12/201546.9646.9645.2545.3045,325
10/9/201549.0049.2645.2047.2493,577
10/8/201549.7850.8649.0950.4656,261
10/7/201549.3550.2848.4549.7987,619
10/6/201549.6450.3148.6549.0750,931
10/5/201547.8650.1047.8649.7469,654
10/2/201545.5047.6745.4347.6755,659
10/1/201546.9347.1944.8145.9453,145
9/30/201546.4947.5445.5846.75109,262
9/29/201546.3146.5945.5246.1941,079
9/28/201545.4946.4445.0546.3048,258
9/25/201546.3746.4745.0645.9653,861
9/24/201545.8346.3044.5146.1445,642
9/23/201546.0446.3745.7046.3350,281
9/22/201545.9446.8245.4845.9444,582
9/21/201545.3646.6545.2946.4149,992
9/18/201546.7146.7144.4845.1090,364
9/17/201547.9448.0347.0247.2443,168
9/16/201547.4748.5446.9248.1846,334
9/15/201546.3347.4746.3347.2025,559
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center