ALLEGIANT TRAVEL $105.41

up +3.21


18/6/2013 04:18 PM  |  NASDAQ : ALGT  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ALGT historical data

Date Open High Low Close Volume
6/18/2013 102.62 105.67 101.56 105.41 708
6/17/2013 101.78 102.41 100.01 102.20 539
6/14/2013 101.35 102.25 100.50 100.95 634
6/13/2013 100.48 101.81 100.48 101.72 573
6/12/2013 101.54 102.15 100.01 100.77 993
6/11/2013 99.81 101.65 99.20 101.21 935
6/10/2013 100.45 102.32 99.66 100.81 979
6/7/2013 96.66 100.47 96.00 99.98 806
6/6/2013 96.17 96.76 95.13 95.94 1223
6/5/2013 96.32 98.22 95.07 95.88 2242
6/4/2013 95.78 97.30 95.29 96.38 1271
6/3/2013 92.51 95.54 92.51 95.40 1674
5/31/2013 92.19 93.63 91.98 92.51 748
5/30/2013 92.62 93.75 92.32 92.79 881
5/29/2013 93.72 93.94 91.86 91.88 1264
5/28/2013 94.00 94.18 92.66 93.85 755
5/24/2013 91.99 93.50 91.99 93.33 392
5/23/2013 92.00 93.14 91.24 92.62 703
5/22/2013 93.03 94.13 91.41 92.34 986
5/21/2013 93.81 94.11 92.26 92.75 1056
5/20/2013 95.43 95.51 93.00 93.42 1140
5/17/2013 95.24 95.77 94.60 95.23 930
5/16/2013 93.66 95.25 93.66 94.71 1285
5/15/2013 91.80 94.86 91.57 94.12 2360
5/14/2013 92.06 92.33 91.65 91.86 1579
5/13/2013 92.13 92.34 91.54 91.86 589
5/10/2013 91.79 92.98 91.78 92.42 608
5/9/2013 91.73 92.54 91.35 91.43 856
5/8/2013 91.51 92.47 91.48 92.09 711
5/7/2013 91.58 91.78 91.14 91.42 1311
5/6/2013 90.58 91.91 90.58 91.23 753
5/3/2013 89.77 90.62 89.25 90.34 888
5/2/2013 88.11 89.85 88.11 89.18 745
5/1/2013 89.58 90.25 86.99 87.78 866
4/30/2013 90.12 90.78 89.51 89.90 972
4/29/2013 90.14 90.39 89.35 89.98 875
4/26/2013 90.02 90.99 89.32 89.79 880
4/25/2013 92.67 93.38 89.91 90.46 743
4/24/2013 92.36 93.36 91.60 92.23 1156
4/23/2013 92.19 93.14 91.37 92.69 1184
4/22/2013 90.90 93.47 89.98 92.01 1463
4/19/2013 89.53 91.16 88.73 90.53 980
4/18/2013 89.48 89.92 87.94 88.83 1050
4/17/2013 88.94 89.59 87.69 89.14 777
4/16/2013 86.68 89.40 86.34 89.13 749
4/15/2013 88.62 89.21 85.62 86.00 1017
4/12/2013 88.40 89.04 87.86 88.50 452
4/11/2013 88.00 89.42 87.63 88.34 517
4/10/2013 85.64 89.19 85.48 87.82 1577
4/9/2013 86.82 87.58 86.10 86.26 773
4/8/2013 86.11 86.75 85.62 86.57 775
4/5/2013 83.98 86.00 82.79 85.61 754
4/4/2013 83.76 85.36 83.69 84.99 866
4/3/2013 86.70 86.98 83.02 83.48 1388
4/2/2013 86.44 87.24 85.29 86.32 1920
4/1/2013 88.40 88.61 85.62 86.75 1764
3/28/2013 88.65 89.46 88.35 88.78 1237
3/27/2013 86.30 88.54 85.11 88.30 1051
3/26/2013 86.00 86.63 85.70 86.45 1493
3/25/2013 86.80 87.18 85.10 85.83 945
3/22/2013 86.68 86.98 86.36 86.46 719
3/21/2013 87.64 88.14 85.96 86.72 1007
3/20/2013 88.18 89.28 87.50 88.04 1253
3/19/2013 86.75 89.00 86.56 87.91 1092
3/18/2013 85.54 87.38 84.42 86.87 822
3/15/2013 86.94 87.38 84.72 86.14 1158
3/14/2013 86.01 87.40 85.11 86.73 998
3/13/2013 84.54 86.34 84.54 85.70 895
3/12/2013 84.95 86.00 84.41 84.76 294
3/11/2013 84.71 85.70 84.71 85.33 475
3/8/2013 84.50 85.73 84.50 85.24 1040
3/7/2013 83.72 84.76 83.58 84.43 771
3/6/2013 85.25 85.33 83.69 83.92 969
3/5/2013 83.24 85.19 83.24 84.82 1271
3/4/2013 81.25 83.28 81.25 83.16 2211
3/1/2013 80.37 81.51 80.03 81.26 2056
2/28/2013 80.40 82.00 80.17 80.29 870
2/27/2013 80.11 81.45 80.11 80.71 1185
2/26/2013 79.37 81.14 78.30 80.29 977
2/25/2013 80.80 81.16 78.95 79.18 861
2/22/2013 79.66 80.37 78.53 80.34 853
2/21/2013 79.56 80.14 78.20 79.58 1013
2/20/2013 79.63 80.96 79.00 79.03 1534
2/19/2013 80.35 80.50 79.76 80.34 1110
2/15/2013 79.67 81.00 79.21 80.44 1104
2/14/2013 79.70 79.70 78.16 79.06 904
2/13/2013 78.33 79.91 78.33 79.75 2106
2/12/2013 78.17 78.63 77.76 78.03 918
2/11/2013 77.97 78.37 77.59 78.34 1250
2/8/2013 77.85 78.73 77.85 78.12 941
2/7/2013 76.69 78.25 75.66 78.01 1397
2/6/2013 74.50 76.91 74.50 76.57 1634
2/5/2013 74.47 74.94 74.26 74.83 1671
2/4/2013 74.35 74.96 72.73 74.38 1822
2/1/2013 74.58 76.24 74.40 74.86 1200
1/31/2013 73.90 75.25 72.54 74.47 1423
1/30/2013 76.23 76.71 73.09 73.75 1939
1/29/2013 74.94 76.50 74.17 76.49 1922
1/28/2013 74.21 75.66 73.60 75.24 1610
1/25/2013 73.70 74.50 73.22 74.01 1391
Marketplace
Trading Center