ALIGN TECHNOLOGY $36.70

down -0.28


24/5/2013 04:24 PM  |  NASDAQ : ALGN  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ALGN historical data

Date Open High Low Close Volume
5/24/2013 36.62 36.99 36.15 36.70 2550
5/23/2013 36.82 37.20 36.29 36.98 5080
5/22/2013 38.15 38.74 37.17 37.30 7635
5/21/2013 37.68 38.51 37.17 38.16 7654
5/20/2013 37.42 38.06 37.38 37.80 10523
5/17/2013 36.96 37.88 36.96 37.59 10143
5/16/2013 36.05 37.33 35.81 36.85 8690
5/15/2013 36.28 36.41 36.01 36.22 10886
5/14/2013 37.02 37.43 36.20 36.28 14392
5/13/2013 36.61 37.64 36.49 37.07 9952
5/10/2013 35.85 37.05 35.85 36.87 10514
5/9/2013 35.85 36.25 35.60 35.68 9329
5/8/2013 35.62 35.94 35.32 35.91 6457
5/7/2013 34.70 35.68 34.37 35.63 20003
5/6/2013 32.58 35.65 32.15 34.42 28855
5/3/2013 32.74 33.08 32.47 32.60 14944
5/2/2013 32.76 33.22 32.34 32.40 19473
5/1/2013 32.88 33.11 32.38 32.65 16512
4/30/2013 33.00 33.39 32.70 33.12 9432
4/29/2013 32.38 32.96 32.23 32.93 8157
4/26/2013 32.20 32.68 32.10 32.34 5564
4/25/2013 32.11 32.63 32.11 32.25 15021
4/24/2013 31.87 32.49 31.41 32.04 8336
4/23/2013 31.91 32.34 31.46 31.99 15177
4/22/2013 31.54 32.19 30.89 32.00 13668
4/19/2013 29.56 32.08 29.53 31.50 36584
4/18/2013 30.90 30.95 29.72 30.13 15220
4/17/2013 31.45 31.92 30.10 30.78 9534
4/16/2013 31.53 32.04 31.18 31.80 11636
4/15/2013 32.44 32.71 31.17 31.20 8912
4/12/2013 32.74 32.97 32.18 32.76 4153
4/11/2013 32.50 33.00 32.42 32.86 4766
4/10/2013 31.98 32.67 31.97 32.63 4696
4/9/2013 31.75 32.16 31.50 31.88 5772
4/8/2013 31.19 31.75 31.05 31.68 7146
4/5/2013 30.90 31.21 30.54 31.04 5087
4/4/2013 30.94 31.51 30.45 31.50 10226
4/3/2013 31.83 32.23 30.09 30.95 21625
4/2/2013 32.73 32.92 31.78 31.85 7293
4/1/2013 33.40 33.84 32.24 32.44 7365
3/28/2013 33.42 33.65 32.96 33.51 5455
3/27/2013 33.40 33.70 33.29 33.32 3575
3/26/2013 33.00 33.70 32.90 33.60 3953
3/25/2013 32.69 33.25 32.65 32.87 5464
3/22/2013 32.17 32.70 32.03 32.63 3878
3/21/2013 32.26 32.59 31.72 32.03 4231
3/20/2013 32.42 32.75 32.29 32.60 3159
3/19/2013 32.38 32.85 31.84 32.29 4753
3/18/2013 32.51 33.00 32.22 32.37 5123
3/15/2013 33.35 33.50 32.46 33.04 9664
3/14/2013 33.03 33.35 32.69 33.29 3425
3/13/2013 32.91 32.99 32.49 32.88 4804
3/12/2013 33.44 33.67 32.81 32.96 5729
3/11/2013 33.10 33.60 32.90 33.53 4437
3/8/2013 32.99 33.30 32.44 33.29 6212
3/7/2013 32.42 32.75 32.24 32.72 3872
3/6/2013 31.91 32.47 31.91 32.44 6902
3/5/2013 31.14 32.09 31.14 31.80 5251
3/4/2013 31.12 31.16 30.67 30.99 4933
3/1/2013 31.18 31.64 30.70 31.13 6269
2/28/2013 31.35 31.66 31.24 31.44 4609
2/27/2013 31.06 31.85 31.06 31.47 4662
2/26/2013 31.31 31.43 30.97 31.05 5460
2/25/2013 31.98 32.33 31.13 31.20 4684
2/22/2013 31.49 32.05 31.02 31.88 6879
2/21/2013 31.06 31.43 30.95 31.41 10420
2/20/2013 32.38 32.92 31.71 31.73 7119
2/19/2013 32.51 32.67 32.25 32.60 8097
2/15/2013 32.84 32.84 32.45 32.73 7281
2/14/2013 32.76 32.91 32.50 32.56 6450
2/13/2013 32.96 33.15 32.49 32.75 15020
2/12/2013 33.07 33.16 32.77 33.02 7415
2/11/2013 32.56 33.07 32.50 33.03 9991
2/8/2013 32.40 33.04 32.19 32.73 8721
2/7/2013 32.18 32.41 31.83 32.24 6231
2/6/2013 32.11 32.46 31.63 32.25 12968
2/5/2013 32.15 32.50 32.03 32.31 10611
2/4/2013 31.26 32.51 31.16 32.12 26519
2/1/2013 31.44 32.08 31.09 31.90 15614
1/31/2013 32.62 32.80 30.73 31.36 57568
1/30/2013 29.21 30.04 28.27 29.27 44559
1/29/2013 28.63 28.77 28.24 28.77 10558
1/28/2013 28.55 29.07 28.50 28.58 14498
1/25/2013 27.89 28.61 27.58 28.59 12099
1/24/2013 27.06 27.91 27.06 27.82 11174
1/23/2013 27.47 27.52 26.81 27.09 8089
1/22/2013 26.62 27.44 26.55 27.42 11610
1/18/2013 26.54 27.20 26.28 26.64 6590
1/17/2013 26.11 26.86 26.06 26.48 7236
1/16/2013 26.31 26.40 25.68 26.00 8029
1/15/2013 26.69 26.69 26.15 26.34 5889
1/14/2013 25.84 26.78 25.61 26.64 11430
1/11/2013 26.50 26.55 25.68 25.87 18287
1/10/2013 27.39 27.48 26.65 26.89 13207
1/9/2013 28.42 28.47 27.23 27.30 13350
1/8/2013 29.00 29.01 28.06 28.25 9466
1/7/2013 29.25 29.31 28.59 28.94 5794
1/4/2013 29.38 29.51 29.02 29.31 9023
1/3/2013 29.04 29.25 28.60 29.17 12424
1/2/2013 28.57 28.70 28.00 28.40 8479
Marketplace
Trading Center