ALLEGIANT TRAVEL $105.66

up +0.25


19/6/2013 10:19 AM  |  NASDAQ : ALGT  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ALGT historical data

Date Open High Low Close Volume
11/10/2011 51.02 51.28 49.85 50.58 678
11/9/2011 51.29 52.06 50.04 50.46 1222
11/8/2011 52.63 52.78 50.80 52.37 851
11/7/2011 53.22 53.22 51.44 52.24 862
11/4/2011 53.19 53.68 52.43 53.25 819
11/3/2011 52.76 53.85 52.03 53.81 1051
11/2/2011 52.26 53.08 52.02 52.52 897
11/1/2011 50.62 52.38 50.46 51.49 1233
10/31/2011 52.14 52.61 51.58 51.96 718
10/28/2011 52.48 53.12 51.96 52.69 976
10/27/2011 55.19 55.19 51.60 52.47 1857
10/26/2011 52.40 53.05 51.50 52.62 1968
10/25/2011 51.76 52.61 50.76 51.86 1309
10/24/2011 50.24 52.52 50.24 52.25 1874
10/21/2011 50.93 51.07 49.01 50.20 1575
10/20/2011 49.62 50.49 49.10 50.40 1494
10/19/2011 50.52 50.56 49.46 49.62 1992
10/18/2011 50.68 50.94 49.49 50.46 1249
10/17/2011 50.00 50.94 49.43 49.70 1493
10/14/2011 50.07 50.49 49.05 50.37 1131
10/13/2011 49.48 50.19 49.11 49.69 1662
10/12/2011 49.60 49.89 49.10 49.60 965
10/11/2011 48.94 49.55 48.53 49.45 2171
10/10/2011 48.34 48.94 48.12 48.93 764
10/7/2011 49.18 49.88 47.18 47.28 2305
10/6/2011 47.77 49.03 47.77 48.69 1781
10/5/2011 47.72 48.02 47.15 47.58 1115
10/4/2011 45.25 47.60 45.25 47.53 1976
10/3/2011 47.13 48.33 45.45 45.45 2260
9/30/2011 47.17 47.70 46.82 47.13 1103
9/29/2011 47.26 48.01 46.57 47.69 1108
9/28/2011 47.66 47.66 46.00 46.46 1672
9/27/2011 48.60 49.19 46.98 47.63 2124
9/26/2011 47.68 48.31 47.37 47.87 1775
9/23/2011 45.20 47.40 45.07 47.27 1460
9/22/2011 43.94 46.07 43.90 45.18 2268
9/21/2011 46.02 47.44 45.00 45.04 932
9/20/2011 47.24 48.11 45.81 45.85 889
9/19/2011 46.57 47.89 46.18 47.06 1492
9/16/2011 46.99 47.52 46.52 46.97 1315
9/15/2011 47.25 47.43 46.00 46.64 1515
9/14/2011 47.92 48.64 46.86 46.87 3288
9/13/2011 45.55 47.97 45.43 47.46 1228
9/12/2011 44.50 45.59 44.50 45.36 445
9/9/2011 45.26 46.31 44.69 45.11 1621
9/8/2011 46.70 46.95 45.42 45.53 503
9/7/2011 45.68 47.04 45.30 46.99 1083
9/6/2011 44.45 45.33 44.39 45.18 1518
9/2/2011 45.26 46.17 44.95 45.32 1076
9/1/2011 46.96 47.00 45.47 45.76 1632
8/31/2011 47.07 48.14 46.48 46.95 923
8/30/2011 47.35 48.11 46.56 46.82 962
8/29/2011 45.52 47.55 45.05 47.52 841
8/26/2011 44.13 45.39 43.80 45.07 688
8/25/2011 45.18 45.25 44.16 44.50 1384
8/24/2011 45.38 45.87 44.33 45.03 1293
8/23/2011 43.44 45.52 42.80 45.45 1476
8/22/2011 44.31 44.76 43.19 43.43 2768
8/19/2011 42.98 44.82 42.64 43.76 2349
8/18/2011 43.92 43.92 43.08 43.69 3029
8/17/2011 44.43 44.93 44.05 44.88 1129
8/16/2011 44.60 45.68 43.99 44.42 2487
8/15/2011 44.74 45.98 44.29 45.12 1586
8/12/2011 44.30 45.78 43.75 44.63 1966
8/11/2011 43.71 44.57 43.24 44.15 2386
8/10/2011 44.18 45.30 42.57 43.50 5593
8/9/2011 42.15 45.52 41.46 45.35 3482
8/8/2011 41.96 42.91 41.13 41.50 3515
8/5/2011 41.66 43.53 40.58 43.00 3255
8/4/2011 41.25 42.25 40.60 41.31 3857
8/3/2011 40.59 41.67 40.31 41.59 1900
8/2/2011 41.62 42.70 40.50 40.64 3000
8/1/2011 43.32 43.32 41.74 42.13 3152
7/29/2011 42.07 43.15 41.55 43.03 1223
7/28/2011 42.92 43.32 42.45 42.46 1250
7/27/2011 43.25 43.48 42.71 43.01 1432
7/26/2011 43.24 44.23 43.03 43.41 842
7/25/2011 44.11 44.17 43.10 43.15 1984
7/22/2011 45.31 45.53 44.20 44.48 892
7/21/2011 45.08 45.74 44.65 45.24 678
7/20/2011 46.08 46.80 44.93 44.99 845
7/19/2011 44.30 46.02 44.03 45.95 2515
7/18/2011 43.31 44.43 43.31 44.18 2292
7/15/2011 46.14 46.59 45.01 46.10 2101
7/14/2011 47.01 47.72 45.90 46.06 1377
7/13/2011 47.50 48.38 46.97 47.00 2086
7/12/2011 48.14 48.38 47.22 47.54 1419
7/11/2011 48.30 48.67 47.94 48.08 926
7/8/2011 48.16 49.70 47.97 48.51 1759
7/7/2011 49.27 49.34 46.89 48.70 1452
7/6/2011 49.25 49.67 48.62 49.07 1306
7/5/2011 49.71 49.93 49.03 49.50 2932
7/1/2011 49.62 49.89 49.59 49.78 1090
6/30/2011 49.51 49.86 49.45 49.50 1560
6/29/2011 49.53 50.29 49.36 49.49 6447
6/28/2011 48.77 49.51 48.16 49.51 2729
6/27/2011 46.94 48.37 46.38 48.34 3210
6/24/2011 45.78 46.92 45.31 46.67 4587
6/23/2011 44.33 45.37 43.84 45.13 2730
6/22/2011 44.68 45.04 44.18 44.46 1343
Marketplace
Trading Center