Alere Inc $39.42

down 0.00


24/7/2014 04:00 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALR historical data

Date Open High Low Close Volume
7/24/201439.2639.5839.1739.42385,594
7/23/201438.8239.4438.4939.24447,310
7/22/201438.6338.7938.4738.59263,722
7/21/201438.4038.6438.2538.53250,577
7/18/201438.2438.5338.1738.51288,964
7/17/201437.9938.3137.9938.19501,694
7/16/201438.1438.3237.9638.14391,201
7/15/201437.9938.2637.7837.90440,469
7/14/201438.4438.6337.9038.01388,260
7/11/201438.2138.3637.7838.31538,575
7/10/201437.6538.6737.5338.52508,093
7/9/201437.3037.7937.0037.77354,202
7/8/201438.2038.2037.0237.29598,365
7/7/201439.2939.3437.7938.36702,227
7/3/201439.6139.9939.2639.42953,810
7/2/201439.4440.8039.1239.611,730,089
7/1/201438.0639.6538.0039.441,828,868
6/30/201437.4137.5636.9437.42338,716
6/27/201437.5337.6737.3437.43209,392
6/26/201437.7737.7737.4737.54259,512
6/25/201437.6137.8837.4037.68293,207
6/24/201437.5237.8537.4637.58338,893
6/23/201437.2537.6037.2537.52484,111
6/20/201436.6137.3736.6137.19745,073
6/19/201435.3836.6535.3836.61613,872
6/18/201436.3836.4535.1235.37686,060
6/17/201435.9236.6535.7936.40305,805
6/16/201435.0535.9434.9235.91425,532
6/13/201435.6635.7234.9735.00282,720
6/12/201435.9236.3035.4635.63165,571
6/11/201436.2336.2335.8735.99214,623
6/10/201436.3636.3735.8736.31196,152
6/9/201435.9336.5035.8436.38286,417
6/6/201436.3036.3535.8035.88431,620
6/5/201436.5736.6336.1536.38309,504
6/4/201436.4036.5935.9236.52430,997
6/3/201435.7836.6035.7136.42349,435
6/2/201435.7736.0935.3535.95286,109
5/30/201435.9536.1035.7335.77433,663
5/29/201435.9436.1735.8235.97383,231
5/28/201435.8336.8635.8335.90638,638
5/27/201435.4735.8835.3035.81570,804
5/23/201435.3535.3734.8835.35465,746
5/22/201435.2735.5735.1835.29296,380
5/21/201435.1035.3134.5535.20270,265
5/20/201435.4835.6334.7434.97440,088
5/19/201435.8536.1035.4135.55619,380
5/16/201435.4535.9635.2935.90368,177
5/15/201435.6535.6534.8835.46346,036
5/14/201436.1736.1735.6435.78353,775
5/13/201436.0036.5035.8036.19615,195
5/12/201435.0635.9834.8935.92406,744
5/9/201434.8835.1834.7434.92273,722
5/8/201435.2535.9634.8435.02458,381
5/7/201435.2535.4634.8235.25723,418
5/6/201435.5135.7035.0035.201,239,426
5/5/201433.7036.2933.5035.502,016,444
5/2/201434.1334.2733.8033.85548,359
5/1/201434.0034.4433.6534.04991,488
4/30/201432.6233.4431.9433.401,919,672
4/29/201434.6034.6032.4932.861,688,598
4/28/201434.8235.1034.1934.551,404,768
4/25/201435.5035.8034.5534.72966,076
4/24/201436.3436.4135.6335.841,201,137
4/23/201436.4536.9336.1836.27746,072
4/22/201436.1336.8335.9736.40623,416
4/21/201435.6336.1635.2536.10388,440
4/17/201435.5936.0635.2235.75599,788
4/16/201434.9435.7234.8835.56716,347
4/15/201433.8234.8333.3634.71670,211
4/14/201434.0034.1633.4633.73480,593
4/11/201434.1034.3533.5033.78793,960
4/10/201435.7135.9034.1834.36670,560
4/9/201435.0935.7034.9735.70559,817
4/8/201434.5134.9734.1134.89543,779
4/7/201434.9535.0434.0034.51613,254
4/4/201435.3435.7834.9334.99926,831
4/3/201435.1135.3434.3535.07577,858
4/2/201434.5736.2434.5135.06991,792
4/1/201434.3634.6834.0934.55845,581
3/31/201434.3934.6034.1834.351,004,316
3/28/201434.7034.7033.4434.151,068,355
3/27/201435.2235.5334.2534.63452,276
3/26/201435.8036.1135.1135.23466,211
3/25/201436.0436.5035.5735.67486,387
3/24/201436.4336.6235.6335.91561,387
3/21/201436.5436.8636.0836.37785,975
3/20/201436.5536.8736.1736.35460,803
3/19/201436.8737.0036.2436.59290,692
3/18/201436.4737.0636.4536.84287,037
3/17/201436.3637.0036.0436.40555,536
3/14/201436.0536.5635.7636.12433,459
3/13/201436.9036.9035.6536.05697,043
3/12/201436.8237.1436.5436.89555,420
3/11/201437.0037.4436.6337.04626,507
3/10/201437.4037.5536.1536.76897,489
3/7/201437.4437.6036.8437.55376,088
3/6/201437.2037.5036.9437.22607,246
3/5/201436.7537.2936.5037.21817,765
3/4/201436.1336.7036.0836.69612,727
Trading Center