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
6/22/2011 44.68 45.04 44.18 44.46 1343
6/21/2011 45.32 45.69 44.60 44.94 1379
6/20/2011 43.90 45.55 43.90 45.00 1126
6/17/2011 43.91 44.30 43.85 43.93 1852
6/16/2011 43.57 44.36 42.90 43.56 1161
6/15/2011 43.43 43.66 42.81 43.62 1169
6/14/2011 43.19 44.44 42.97 43.83 1152
6/13/2011 42.67 43.53 42.67 42.89 1017
6/10/2011 42.48 43.18 42.44 42.60 1616
6/9/2011 42.72 43.34 42.50 42.51 1153
6/8/2011 42.46 44.06 42.46 42.65 2006
6/7/2011 42.70 42.81 42.19 42.57 1623
6/6/2011 42.86 43.02 42.12 42.32 1046
6/3/2011 42.70 43.55 42.70 42.98 1435
6/2/2011 43.60 43.81 42.74 42.99 2658
6/1/2011 45.56 46.10 43.50 43.51 3244
5/31/2011 46.33 46.33 45.15 45.61 2875
5/27/2011 46.16 46.55 45.91 46.13 974
5/26/2011 45.39 46.14 45.09 46.06 898
5/25/2011 46.55 46.88 45.19 45.52 2916
5/24/2011 47.14 47.45 46.33 46.84 1530
5/23/2011 45.54 47.33 45.34 46.90 2130
5/20/2011 46.73 46.73 45.96 46.22 883
5/19/2011 47.19 47.98 46.72 46.99 1824
5/18/2011 46.45 46.89 45.95 46.79 1014
5/17/2011 45.25 46.48 45.25 46.45 1759
5/16/2011 45.04 46.08 45.03 45.57 1240
5/13/2011 46.00 46.00 45.13 45.24 598
5/12/2011 45.75 46.03 45.38 45.93 906
5/11/2011 45.38 46.19 45.38 45.83 1165
5/10/2011 45.05 45.84 44.85 45.66 724
5/9/2011 46.29 46.29 44.05 44.83 2317
5/6/2011 47.14 47.35 46.03 46.41 1130
5/5/2011 45.05 47.42 44.72 46.68 2786
5/4/2011 45.03 45.50 44.34 44.97 830
5/3/2011 44.54 45.03 43.84 44.98 1057
5/2/2011 44.99 45.34 44.41 44.58 1556
4/29/2011 43.14 45.61 42.02 44.87 3450
4/28/2011 43.33 43.33 42.39 43.09 1115
4/27/2011 42.22 43.17 42.18 43.17 1634
4/26/2011 41.51 42.70 41.27 42.25 1016
4/25/2011 41.04 41.49 40.81 41.35 1034
4/21/2011 41.29 41.37 40.88 41.14 780
4/20/2011 41.21 41.41 40.81 41.07 988
4/19/2011 40.61 41.04 40.06 40.80 1098
4/18/2011 40.61 41.63 40.51 40.60 1724
4/15/2011 40.29 41.01 38.95 40.84 4631
4/14/2011 42.14 42.89 40.19 40.49 4415
4/13/2011 43.15 43.15 42.06 42.30 959
4/12/2011 42.27 44.25 42.27 42.94 1884
4/11/2011 41.80 42.74 41.76 42.63 1015
4/8/2011 42.96 42.96 41.49 41.87 3484
4/7/2011 43.30 43.30 42.72 42.73 962
4/6/2011 43.23 43.32 42.49 43.20 913
4/5/2011 42.73 43.23 42.70 43.02 2038
4/4/2011 43.65 43.65 42.65 42.70 1433
4/1/2011 44.09 44.09 43.57 43.59 1668
3/31/2011 43.91 44.04 43.64 43.81 2528
3/30/2011 43.39 44.26 43.05 44.07 1777
3/29/2011 43.30 43.40 43.12 43.22 2207
3/28/2011 42.45 43.53 42.12 43.25 1759
3/25/2011 42.35 42.97 42.15 42.22 2717
3/24/2011 42.20 42.70 41.87 42.10 1652
3/23/2011 42.69 43.00 41.77 42.04 2013
3/22/2011 43.97 44.09 42.78 42.84 794
3/21/2011 43.19 44.40 42.73 43.99 1639
3/18/2011 42.25 42.99 42.25 42.64 4000
3/17/2011 43.50 43.67 41.86 41.86 2236
3/16/2011 43.00 43.51 42.77 43.10 2942
3/15/2011 42.26 43.44 42.10 43.05 2313
3/14/2011 43.21 43.40 42.65 43.19 1933
3/11/2011 42.14 43.54 41.71 43.30 2465
3/10/2011 42.38 43.04 41.88 42.40 3513
3/9/2011 43.20 43.20 42.80 42.81 4006
3/8/2011 42.47 43.88 41.40 43.27 3599
3/7/2011 42.11 42.54 41.88 42.23 2220
3/4/2011 42.50 43.98 41.51 42.11 2290
3/3/2011 41.36 42.89 41.36 42.60 1530
3/2/2011 41.00 41.15 40.61 40.91 1231
3/1/2011 41.15 42.01 40.87 41.01 2725
2/28/2011 41.46 41.46 40.91 41.27 2234
2/25/2011 40.76 41.30 40.69 41.10 2254
2/24/2011 39.74 40.97 39.67 40.81 2516
2/23/2011 41.80 41.80 39.21 39.97 4034
2/22/2011 43.36 43.36 40.05 41.67 5443
2/18/2011 45.10 45.31 43.63 44.00 3631
2/17/2011 43.67 44.22 43.12 44.20 2390
2/16/2011 42.61 43.63 42.54 43.63 1553
2/15/2011 42.25 43.06 41.99 42.54 2311
2/14/2011 41.84 42.54 41.84 42.18 1192
2/11/2011 41.42 42.28 41.15 41.84 2192
2/10/2011 41.10 41.73 40.83 41.32 1323
2/9/2011 41.07 41.46 40.35 41.27 2384
2/8/2011 40.16 41.29 40.16 41.07 3699
2/7/2011 41.30 41.56 40.00 40.01 5552
2/4/2011 41.43 41.55 40.98 41.30 4885
2/3/2011 42.25 42.55 41.38 41.44 4943
2/2/2011 42.87 42.87 42.11 42.23 3688
2/1/2011 46.18 46.18 42.04 42.87 8793
1/31/2011 47.75 47.75 46.24 46.54 1909
Marketplace
Trading Center