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
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
3/14/2012 50.28 50.89 50.22 50.41 1073
3/13/2012 49.82 50.59 49.75 50.39 1713
3/12/2012 49.46 49.92 48.77 49.64 1578
3/9/2012 48.91 49.90 48.59 49.74 1772
3/8/2012 48.15 49.15 47.86 48.97 1069
3/7/2012 48.45 48.45 47.62 48.05 977
3/6/2012 47.96 48.80 47.36 48.53 1646
3/5/2012 48.90 48.90 47.32 48.50 1166
3/2/2012 49.87 50.17 48.97 49.11 824
3/1/2012 50.01 50.55 49.90 49.98 1162
2/29/2012 49.86 50.71 49.84 49.98 2248
2/28/2012 48.50 49.94 48.25 49.90 3018
2/27/2012 48.33 49.02 48.00 48.63 1679
2/24/2012 49.84 49.84 48.29 48.40 2172
2/23/2012 49.67 50.39 48.96 49.94 2834
2/22/2012 51.07 51.07 49.51 49.81 2430
2/21/2012 55.74 56.31 50.13 50.99 3295
2/17/2012 55.54 56.68 54.88 55.52 2747
2/16/2012 53.96 55.38 53.49 55.30 2816
2/15/2012 53.87 54.33 53.23 54.08 2682
2/14/2012 53.67 54.03 53.17 53.42 1592
2/13/2012 54.29 54.29 53.32 53.84 1301
2/10/2012 53.48 53.97 53.13 53.73 546
2/9/2012 54.07 54.28 53.15 54.05 879
2/8/2012 54.59 54.59 52.78 53.85 1450
2/7/2012 54.49 55.44 54.03 54.28 1460
2/6/2012 55.62 55.63 53.39 55.15 3095
2/3/2012 56.15 57.76 55.70 56.75 2160
2/2/2012 56.66 56.66 54.55 55.49 1265
2/1/2012 55.10 56.42 55.10 56.27 1725
1/31/2012 55.21 55.25 54.36 54.97 980
1/30/2012 54.58 55.69 54.58 54.94 717
1/27/2012 54.88 55.85 54.76 54.97 1281
1/26/2012 55.00 55.34 54.55 54.93 689
1/25/2012 54.11 55.38 54.11 54.64 2061
1/24/2012 52.59 53.99 52.59 53.93 874
1/23/2012 54.08 54.08 52.29 52.86 558
1/20/2012 53.82 54.89 53.82 53.95 686
1/19/2012 52.82 54.08 52.61 53.79 2155
1/18/2012 52.60 53.02 51.56 52.72 764
1/17/2012 53.04 53.33 52.41 52.58 562
1/13/2012 52.49 53.11 52.49 53.00 687
1/12/2012 53.40 53.40 52.60 53.06 540
1/11/2012 53.28 53.76 52.80 53.50 609
1/10/2012 53.77 54.18 53.06 53.27 1078
1/9/2012 54.50 54.85 53.73 54.01 634
1/6/2012 53.96 55.10 53.96 54.43 929
1/5/2012 53.86 54.36 52.95 54.11 569
1/4/2012 53.10 54.20 52.49 53.96 795
1/3/2012 54.41 54.91 53.01 53.25 993
12/30/2011 54.18 54.34 52.91 53.34 1822
12/29/2011 53.65 54.70 53.57 54.22 640
12/28/2011 54.29 54.29 53.57 53.65 586
12/27/2011 54.67 54.74 53.66 54.34 337
12/23/2011 55.18 55.18 53.68 54.66 364
12/22/2011 55.27 55.36 54.32 54.94 840
12/21/2011 55.02 55.23 54.42 55.06 612
12/20/2011 54.96 55.15 54.39 54.74 1451
12/19/2011 54.65 54.93 53.62 54.06 1276
12/16/2011 53.65 54.80 53.47 54.74 1740
12/15/2011 52.28 53.58 51.79 53.39 1232
12/14/2011 50.54 51.82 50.54 51.52 1163
12/13/2011 52.15 52.71 50.43 50.65 665
12/12/2011 51.35 52.17 50.79 51.74 976
12/9/2011 51.61 52.00 50.75 51.79 1682
12/8/2011 52.37 52.37 51.15 51.33 1817
12/7/2011 51.93 53.23 51.93 52.92 893
12/6/2011 51.91 52.90 51.56 52.32 568
12/5/2011 52.41 52.79 51.56 51.91 803
12/2/2011 52.47 52.47 51.07 51.62 517
12/1/2011 52.14 53.54 51.83 51.85 1224
11/30/2011 51.32 52.12 50.72 52.08 1332
11/29/2011 48.68 50.31 48.68 49.81 599
11/28/2011 49.13 49.38 48.23 48.81 695
11/25/2011 47.54 48.26 47.46 47.92 523
11/23/2011 48.71 49.03 47.65 47.72 684
11/22/2011 49.86 49.97 49.06 49.12 480
11/21/2011 49.83 50.46 49.01 49.98 692
11/18/2011 49.58 50.70 49.58 50.60 956
11/17/2011 50.30 50.60 49.03 49.66 829
11/16/2011 50.95 51.41 50.23 50.25 872
11/15/2011 51.76 52.11 51.00 51.38 1264
11/14/2011 52.62 54.00 51.69 51.86 1503
11/11/2011 51.62 53.26 51.62 52.53 1785
Marketplace
Trading Center