ALLEGIANT TRAVEL $93.33

up +0.71


24/5/2013 04:24 PM  |  NASDAQ : ALGT  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ALGT historical data

Date Open High Low Close Volume
8/6/2012 69.00 70.05 68.55 69.07 1071
8/3/2012 69.47 69.73 68.36 68.80 1320
8/2/2012 66.69 70.38 64.32 68.92 2665
8/1/2012 69.15 70.62 66.27 66.50 2862
7/31/2012 69.43 71.65 68.84 71.06 1376
7/30/2012 69.71 70.52 68.79 69.38 1773
7/27/2012 69.27 70.47 68.93 69.93 947
7/26/2012 68.74 69.34 67.77 69.20 667
7/25/2012 68.69 69.94 67.77 68.22 680
7/24/2012 70.22 70.88 67.80 68.40 1006
7/23/2012 69.17 70.10 68.22 69.77 1139
7/20/2012 71.45 71.45 69.72 69.87 954
7/19/2012 74.08 74.61 70.24 71.82 1848
7/18/2012 74.12 74.92 73.67 73.84 827
7/17/2012 74.00 74.70 73.18 74.00 1275
7/16/2012 73.12 73.90 73.03 73.66 1592
7/13/2012 71.70 73.15 71.70 72.99 1146
7/12/2012 71.89 72.18 69.75 71.23 1871
7/11/2012 71.70 75.93 71.70 72.04 3649
7/10/2012 69.94 72.25 69.84 70.44 1935
7/9/2012 69.82 70.79 69.82 70.66 1573
7/6/2012 68.55 70.13 68.55 69.99 804
7/5/2012 69.50 69.87 68.00 68.76 1399
7/3/2012 72.09 72.41 69.66 69.95 719
7/2/2012 70.00 72.01 69.36 71.88 1973
6/29/2012 69.95 70.21 68.65 69.68 956
6/28/2012 68.76 69.64 67.55 68.94 1061
6/27/2012 70.92 70.92 68.94 69.29 1387
6/26/2012 69.23 71.10 68.99 70.43 1329
6/25/2012 69.74 70.31 68.89 69.00 1102
6/22/2012 70.26 71.42 70.04 70.11 1940
6/21/2012 70.65 70.93 69.35 69.67 907
6/20/2012 69.29 71.00 69.00 70.45 2491
6/19/2012 67.01 68.83 67.01 68.70 1296
6/18/2012 65.12 67.18 64.40 67.00 1101
6/15/2012 66.50 67.35 65.25 65.30 1517
6/14/2012 67.42 68.29 66.16 66.50 1788
6/13/2012 65.91 67.32 65.83 67.16 2004
6/12/2012 65.57 66.29 64.71 65.74 1497
6/11/2012 66.47 67.32 64.90 65.04 1288
6/8/2012 64.33 66.16 64.25 65.70 2914
6/7/2012 64.29 64.65 63.26 63.33 1559
6/6/2012 62.54 64.06 62.35 63.46 1378
6/5/2012 62.24 62.90 61.76 62.42 2670
6/4/2012 64.34 64.88 62.16 62.26 2602
6/1/2012 64.21 65.00 63.67 64.00 1389
5/31/2012 64.34 65.14 64.29 64.85 2300
5/30/2012 63.49 64.50 63.00 63.90 2066
5/29/2012 64.21 64.54 63.79 63.90 1243
5/25/2012 64.10 64.61 63.25 64.04 2329
5/24/2012 62.67 64.53 62.24 64.25 1480
5/23/2012 61.95 63.11 61.32 62.99 1660
5/22/2012 62.51 62.98 61.88 62.35 1255
5/21/2012 62.21 63.14 61.78 62.66 1506
5/18/2012 61.99 62.89 61.16 62.31 1670
5/17/2012 64.16 64.16 62.02 62.06 983
5/16/2012 64.29 65.05 63.86 64.19 1010
5/15/2012 63.75 64.72 63.75 64.24 1247
5/14/2012 63.67 64.17 63.67 63.87 2120
5/11/2012 63.28 64.05 63.16 64.00 1002
5/10/2012 63.86 64.14 63.18 63.50 1720
5/9/2012 63.46 64.42 62.70 63.31 1698
5/8/2012 63.02 64.14 61.91 63.98 2820
5/7/2012 62.45 64.35 62.45 63.45 2185
5/4/2012 63.40 64.13 62.45 62.70 2188
5/3/2012 61.80 64.50 61.74 63.51 2836
5/2/2012 59.97 62.25 59.85 61.91 1810
5/1/2012 59.03 60.46 59.03 60.03 1520
4/30/2012 60.14 60.14 58.72 58.76 1284
4/27/2012 58.90 60.20 58.81 60.03 1280
4/26/2012 60.56 63.59 58.62 58.84 1699
4/25/2012 60.40 61.00 59.08 59.74 1200
4/24/2012 58.11 59.89 58.06 59.58 2032
4/23/2012 58.44 59.31 57.75 57.91 1672
4/20/2012 60.45 60.45 58.13 59.15 1703
4/19/2012 60.23 60.23 59.14 59.79 1686
4/18/2012 59.36 61.20 59.35 60.08 2537
4/17/2012 58.96 60.02 58.96 59.36 1164
4/16/2012 58.70 59.46 58.15 58.83 1310
4/13/2012 58.82 59.99 57.93 58.69 850
4/12/2012 57.27 60.21 57.27 58.98 1754
4/11/2012 57.58 57.76 56.91 56.95 1547
4/10/2012 58.30 60.01 56.89 56.99 1887
4/9/2012 58.42 59.33 58.05 58.13 1604
4/5/2012 59.91 61.21 59.32 59.43 2885
4/4/2012 57.79 60.44 57.00 60.33 3375
4/3/2012 54.95 57.11 54.74 57.02 1543
4/2/2012 54.47 55.17 54.20 55.07 1059
3/30/2012 55.68 55.68 54.50 54.50 1081
3/29/2012 54.78 55.56 54.26 55.36 537
3/28/2012 54.01 55.47 54.01 55.17 1322
3/27/2012 54.36 54.85 53.47 53.87 1542
3/26/2012 52.02 54.45 51.81 54.45 1462
3/23/2012 51.99 52.12 51.29 51.79 538
3/22/2012 51.11 51.93 51.11 51.89 1123
3/21/2012 51.38 51.76 51.16 51.51 906
3/20/2012 50.75 51.69 50.75 51.34 999
3/19/2012 50.56 51.55 50.29 51.20 1094
3/16/2012 51.80 51.80 50.34 50.70 1698
3/15/2012 50.61 51.91 50.17 51.56 1231
Marketplace
Trading Center