ALLEGIANT TRAVEL $104.92

down -0.49


19/6/2013 04:19 PM  |  NASDAQ : ALGT  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ALGT historical data

Date Open High Low Close Volume
1/24/2013 74.82 75.13 73.26 73.77 1622
1/23/2013 75.01 75.17 74.11 74.61 903
1/22/2013 74.03 74.96 73.55 74.86 1190
1/18/2013 74.12 74.60 73.59 73.99 1923
1/17/2013 74.64 74.64 72.79 74.16 2042
1/16/2013 74.67 75.24 74.43 74.52 840
1/15/2013 74.21 75.03 73.74 74.94 815
1/14/2013 73.37 74.82 72.17 74.65 1582
1/11/2013 75.97 76.01 72.56 73.31 1708
1/10/2013 77.17 77.41 75.44 75.78 1022
1/9/2013 76.44 77.15 75.92 76.86 1483
1/8/2013 77.28 77.54 76.25 76.59 1895
1/7/2013 77.10 78.85 76.82 77.91 1844
1/4/2013 75.80 77.63 74.54 77.23 1590
1/3/2013 75.44 75.79 74.91 75.43 1203
1/2/2013 74.48 75.86 74.24 75.48 1231
12/31/2012 72.68 74.77 72.58 73.41 1330
12/28/2012 72.05 73.00 72.05 72.37 958
12/27/2012 73.69 73.96 71.09 72.28 1023
12/26/2012 77.32 77.97 72.90 73.45 1916
12/24/2012 76.15 77.45 75.40 77.32 752
12/21/2012 76.04 76.60 74.72 75.90 1853
12/20/2012 76.23 76.46 75.88 76.31 944
12/19/2012 75.69 77.24 75.40 76.43 817
12/18/2012 74.40 76.06 74.30 75.49 1095
12/17/2012 74.96 75.00 73.94 74.55 959
12/14/2012 73.70 74.73 73.70 74.02 1106
12/13/2012 73.79 74.99 73.75 73.96 859
12/12/2012 72.93 74.31 72.43 73.56 1497
12/11/2012 72.69 73.23 72.46 72.92 1694
12/10/2012 73.00 73.33 72.34 72.80 1145
12/7/2012 75.00 75.00 72.44 73.25 1804
12/6/2012 73.59 75.00 73.59 74.96 671
12/5/2012 74.69 74.88 73.13 73.79 567
12/4/2012 73.80 74.99 71.52 74.38 1537
12/3/2012 74.14 74.15 73.28 73.54 597
11/30/2012 74.17 74.50 73.50 74.02 989
11/29/2012 73.93 74.45 73.30 73.93 484
11/28/2012 72.50 73.84 71.66 73.31 1380
11/27/2012 73.85 74.67 73.49 73.73 817
11/26/2012 74.55 74.85 73.39 73.80 902
11/23/2012 74.65 74.95 74.50 74.75 231
11/21/2012 74.06 75.82 73.85 74.41 413
11/20/2012 72.69 74.25 72.69 73.82 697
11/19/2012 71.88 72.87 71.22 72.69 711
11/16/2012 70.75 72.67 70.44 71.14 1138
11/15/2012 70.21 72.01 69.50 70.91 790
11/14/2012 72.37 72.49 69.93 70.41 932
11/13/2012 73.07 74.00 70.19 72.49 784
11/12/2012 73.91 74.27 72.86 73.32 646
11/9/2012 74.95 76.21 73.34 73.93 763
11/8/2012 74.51 75.86 74.25 75.16 1022
11/7/2012 74.32 75.00 73.62 74.84 887
11/6/2012 74.21 74.95 73.86 74.85 1135
11/5/2012 72.80 74.45 72.55 73.99 642
11/2/2012 74.16 74.40 71.57 72.97 1236
11/1/2012 72.90 74.21 72.71 74.20 1088
10/31/2012 71.95 72.98 71.26 72.74 790
10/26/2012 70.41 72.23 70.15 71.80 2279
10/25/2012 69.02 71.20 68.47 70.62 2464
10/24/2012 70.00 70.00 68.36 68.64 597
10/23/2012 68.86 69.94 67.77 69.68 673
10/22/2012 68.76 69.12 68.33 69.00 642
10/19/2012 68.98 69.73 68.03 68.77 1126
10/18/2012 69.00 69.75 68.93 69.49 1089
10/17/2012 68.50 69.10 67.77 68.91 1594
10/16/2012 69.86 70.00 69.42 69.72 941
10/15/2012 68.90 69.82 68.78 69.81 1108
10/12/2012 68.32 68.94 68.26 68.68 904
10/11/2012 68.20 68.67 67.53 68.45 1457
10/10/2012 67.16 68.66 66.66 68.12 1649
10/9/2012 67.55 67.67 66.71 67.01 1055
10/8/2012 67.40 67.98 66.92 67.41 1100
10/5/2012 66.81 68.28 66.74 67.38 995
10/4/2012 66.00 67.11 65.78 66.82 972
10/3/2012 64.57 66.51 64.57 66.02 1284
10/2/2012 65.55 65.60 64.36 64.64 730
10/1/2012 63.41 65.36 63.40 65.03 656
9/28/2012 63.48 64.02 62.95 63.36 669
9/27/2012 65.08 65.08 63.42 63.81 645
9/26/2012 64.19 65.28 63.59 64.88 792
9/25/2012 63.84 64.84 63.03 64.26 1016
9/24/2012 63.88 65.13 62.95 63.76 848
9/21/2012 65.05 65.23 63.66 63.94 1197
9/20/2012 64.46 64.96 63.98 64.40 1063
9/19/2012 63.41 65.46 63.41 65.21 1091
9/18/2012 62.78 63.44 62.78 63.14 1433
9/17/2012 63.86 63.86 61.63 62.99 2451
9/14/2012 66.00 66.60 64.31 64.49 2417
9/13/2012 66.32 66.64 65.46 66.13 1541
9/12/2012 65.27 66.55 65.16 66.15 679
9/11/2012 65.37 66.13 64.25 65.05 805
9/10/2012 66.13 67.41 65.14 65.59 1333
9/7/2012 67.27 67.48 65.94 66.26 1197
9/6/2012 67.11 67.70 67.03 67.25 1202
9/5/2012 65.57 67.66 65.57 66.97 1632
9/4/2012 65.97 66.48 64.93 65.82 805
8/31/2012 66.71 67.09 65.82 66.24 1304
8/30/2012 66.01 67.13 65.63 66.33 809
8/29/2012 66.04 66.74 65.62 66.05 1048
Marketplace
Trading Center