Alamo Group Inc $48.29

down -0.66


25/7/2014 04:01 PM  |  NYSE : ALG  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALG historical data

Date Open High Low Close Volume
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
5/7/201452.8453.1650.8051.0335,729
5/6/201454.3354.3352.1252.2825,906
5/5/201454.1854.6453.7554.3529,775
5/2/201453.1554.9452.6154.6336,297
5/1/201453.2253.8252.4652.9533,405
4/30/201452.6753.7152.5253.1225,899
4/29/201454.0454.3252.5953.0413,188
4/28/201453.0754.3952.5053.7128,349
4/25/201454.0054.1252.6952.9935,630
4/24/201456.0056.0054.0154.2424,777
4/23/201457.5557.5555.5955.6615,781
4/22/201457.5157.8656.9957.5618,319
4/21/201457.0057.8056.4857.2220,334
4/17/201455.8057.7055.4556.8329,477
4/16/201455.5556.0455.0255.7517,617
4/15/201455.2955.8854.5155.2331,599
4/14/201455.9456.4455.1255.4023,446
4/11/201454.1756.4153.7455.3932,676
4/10/201455.7056.1854.6354.8128,206
4/9/201455.3155.8554.6155.5420,591
4/8/201453.9655.1153.9354.9025,377
4/7/201455.1555.8653.9354.0948,703
4/4/201456.1657.2454.7355.2539,878
4/3/201456.0056.6954.5156.5625,784
4/2/201456.0057.1055.5056.4239,486
4/1/201454.5355.7554.5055.6826,161
3/31/201452.3154.3651.8754.3380,740
3/28/201450.7751.8250.0651.2233,996
3/27/201451.5351.5349.6050.2737,287
3/26/201453.7453.9451.5151.5246,910
3/25/201454.9655.1053.0353.6650,186
3/24/201456.0056.7554.7754.8030,653
3/21/201457.8658.0356.0156.1331,935
3/20/201457.4259.6657.1557.9542,133
3/19/201457.0057.5056.5857.4022,842
3/18/201457.3257.4556.5457.2021,050
3/17/201457.7558.5457.1457.4819,401
3/14/201457.5157.9756.9657.4922,584
3/13/201458.9658.9656.5657.5518,082
3/12/201457.6059.7057.5159.0324,202
3/11/201460.0060.6558.0058.2019,004
3/10/201458.7460.0058.0560.0033,164
3/7/201458.5059.1257.5059.1241,172
3/6/201454.6757.4854.3657.4826,880
3/5/201455.5255.5253.3454.4718,440
Trading Center