ALLEGIANT TRAVEL $92.34

down -0.41


22/5/2013 04:22 PM  |  NASDAQ : ALGT  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ALGT historical data

Date Open High Low Close Volume
8/7/2008 27.17 27.25 25.85 26.67 2295
8/6/2008 27.62 28.21 26.22 27.51 2364
8/5/2008 25.06 28.00 25.06 27.81 3658
8/4/2008 23.29 25.59 23.29 25.04 3062
8/1/2008 24.58 24.79 23.33 24.02 2342
7/31/2008 23.73 25.20 23.05 24.68 1633
7/30/2008 24.74 25.48 23.00 24.47 5337
7/29/2008 21.65 24.47 21.16 24.35 3232
7/28/2008 21.81 22.21 21.11 21.66 2943
7/25/2008 21.80 22.16 20.60 21.97 3725
7/24/2008 22.49 23.46 21.36 21.40 4985
7/23/2008 24.75 24.75 22.00 22.39 8753
7/22/2008 24.08 25.43 23.12 25.06 5693
7/21/2008 23.88 23.88 22.09 22.51 3283
7/18/2008 22.97 24.43 21.99 23.98 4363
7/17/2008 20.60 24.00 19.81 23.18 5886
7/16/2008 17.67 20.42 17.24 20.40 6412
7/15/2008 17.02 18.15 15.89 17.45 3929
7/14/2008 17.34 18.01 17.05 17.27 2647
7/11/2008 17.47 18.50 16.66 17.13 1678
7/10/2008 18.39 18.90 17.50 17.89 1508
7/9/2008 19.31 19.31 18.36 18.38 1581
7/8/2008 18.10 19.73 17.95 19.47 4178
7/7/2008 17.74 18.23 17.35 18.00 3208
7/2/2008 17.13 18.50 17.13 17.50 3866
7/1/2008 18.26 18.42 17.00 17.33 4098
6/30/2008 20.17 20.17 18.52 18.59 4603
6/27/2008 21.25 21.25 19.64 20.13 13723
6/26/2008 22.40 22.40 21.01 21.21 2062
6/25/2008 21.38 23.12 20.83 22.72 3734
6/24/2008 21.25 22.93 20.75 21.34 1266
6/23/2008 22.84 23.66 21.19 21.44 1393
6/20/2008 23.79 23.81 22.22 22.79 1465
6/19/2008 22.29 24.04 22.17 24.04 1186
6/18/2008 24.13 24.25 21.93 22.61 2870
6/17/2008 23.93 24.43 23.22 24.38 1960
6/16/2008 20.74 23.99 20.22 23.91 3199
6/13/2008 20.17 21.65 20.17 21.30 3399
6/12/2008 21.34 21.78 19.73 19.95 3818
6/11/2008 21.19 21.99 20.94 21.15 2203
6/10/2008 21.55 21.98 21.21 21.29 3212
6/9/2008 20.91 22.03 20.81 22.00 2262
6/6/2008 21.20 21.20 20.20 20.72 1379
6/5/2008 20.50 22.35 20.50 21.24 1910
6/4/2008 19.90 20.57 19.80 20.47 2452
6/3/2008 20.50 20.66 19.90 19.92 1694
6/2/2008 20.88 21.19 20.29 20.50 1709
5/30/2008 21.71 21.76 20.64 20.90 3085
5/29/2008 21.71 22.33 21.19 21.68 2965
5/28/2008 22.67 22.81 21.51 21.76 1817
5/27/2008 20.97 22.48 20.35 22.45 3432
5/23/2008 21.14 21.22 20.51 20.78 956
5/22/2008 20.80 21.70 20.80 21.15 1641
Marketplace
Trading Center