Allegiant Travel Co $115.95

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ALGT  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
2/4/201141.4341.5540.9841.30488,466
2/3/201142.2542.5541.3841.44494,275
2/2/201142.8742.8742.1142.23368,771
2/1/201146.1846.1842.0442.87879,279
1/31/201147.7547.7546.2446.54190,877
1/28/201149.7549.8347.0747.24263,820
1/27/201148.1849.9548.1049.86134,597
1/26/201146.4948.2446.1148.14184,279
1/25/201147.3647.3646.1446.18169,535
1/24/201147.8348.5947.3047.43158,740
1/21/201147.4847.9747.0447.91127,214
1/20/201147.3947.4546.1847.1392,463
1/19/201147.3347.8647.0847.54116,960
1/18/201148.2848.2847.0247.27106,049
1/14/201148.1548.6347.8248.45112,271
1/13/201147.9948.2047.7648.0398,955
1/12/201147.0047.9547.0047.92111,207
1/11/201149.4549.4546.5546.97336,696
1/10/201150.3250.3949.1849.47161,977
1/7/201150.7151.3550.0450.5783,682
1/6/201151.7552.2450.4550.5790,322
1/5/201151.3752.3550.9251.75324,275
1/4/201151.1451.4950.0151.25169,789
1/3/201149.6351.1249.6350.84176,283
12/31/201049.8350.2449.2049.24159,856
12/30/201049.3350.0349.3249.9675,785
12/29/201049.4849.4849.1049.27130,068
12/28/201049.5849.6449.2549.32188,185
12/27/201049.3449.5048.7949.45131,514
12/23/201049.5949.5949.2049.34103,566
12/22/201049.3050.0049.2549.69156,428
12/21/201048.9049.4648.8349.18167,545
12/20/201048.7649.0948.2248.69146,444
12/17/201048.4048.6247.9048.55271,356
12/16/201048.4048.6347.5148.43171,147
12/15/201050.1350.4747.9448.36204,711
12/14/201050.7651.2050.2250.40151,607
12/13/201052.8852.9550.5850.67161,292
12/10/201052.3852.5851.9552.58276,693
12/9/201052.7652.7651.5752.07200,668
12/8/201052.1452.6452.0352.36241,060
12/7/201051.4052.9451.4052.14421,525
12/6/201050.4151.1850.3851.05172,322
12/3/201049.8350.8149.7250.31174,196
12/2/201050.2550.5849.5750.08113,079
12/1/201050.7952.0550.2050.27505,922
11/30/201049.7350.3349.6149.93145,693
11/29/201050.0350.4649.0750.06146,348
11/26/201050.0050.5049.7350.0242,554
11/24/201049.2550.7449.1850.25306,496
11/23/201049.2249.4848.9249.24227,664
11/22/201048.4949.5848.1549.55306,768
11/19/201048.3048.6247.9848.51592,282
11/18/201048.0048.6947.7848.36284,919
11/17/201046.2547.3945.5947.36196,243
11/16/201045.5546.9544.7845.96603,121
11/15/201047.7048.0046.5446.57101,529
11/12/201047.4848.0947.4047.44184,075
11/11/201047.7348.1247.0947.62147,350
11/10/201049.0649.3647.7047.99219,465
11/9/201048.7749.2248.4848.77122,477
11/8/201048.3849.0647.6848.75229,804
11/5/201048.9949.4548.8949.19132,570
11/4/201049.0049.4948.8349.03302,893
11/3/201047.5048.7947.5048.76250,544
11/2/201047.8747.8747.0347.66200,265
11/1/201047.3547.4646.5047.39237,619
10/29/201046.6947.8846.4947.11498,150
10/28/201043.8947.9243.8146.71651,442
10/27/201043.1343.5242.4743.35128,788
10/26/201042.2543.6842.1443.43244,228
10/25/201041.8143.1641.7742.5299,591
10/22/201041.3741.7841.2941.6852,793
10/21/201041.5041.7041.1041.34160,086
10/20/201041.2941.7041.0341.49187,585
10/19/201040.6941.3540.1541.07201,043
10/18/201041.4041.4040.9541.21131,968
10/15/201041.2041.5440.8441.23549,679
10/14/201040.5040.8540.1640.81534,885
10/13/201039.6140.6339.1740.50590,496
10/12/201038.8139.5638.1239.40261,560
10/11/201039.6439.7039.0039.04175,523
10/8/201041.8241.9839.6439.78339,794
10/7/201042.2642.2741.5041.70165,495
10/6/201042.0842.3541.3541.95187,104
10/5/201041.7842.1341.3042.10174,944
10/4/201043.2543.3341.3141.59189,606
10/1/201042.7843.2641.8743.23159,096
9/30/201042.8843.0041.8542.32190,353
9/29/201042.7243.1142.4542.75138,069
9/28/201042.9643.2042.4443.00223,519
9/27/201042.1843.9342.1843.00410,394
9/24/201041.8642.0641.5441.92259,154
9/23/201041.6642.4941.1241.29113,027
9/22/201042.6642.9641.5841.98112,824
9/21/201042.1043.3342.1042.85107,976
9/20/201041.5642.1941.5642.19164,403
9/17/201041.7642.0341.2241.57179,518
9/16/201040.9941.3740.3541.32118,037
9/15/201041.9342.2240.7541.04184,493
Trading Center