$40.51 +0.27 (%) Alere Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALR historical data

Date Open High Low Close Volume
8/23/201640.1740.6140.1740.51284,098
8/22/201640.1240.4239.7840.24496,032
8/19/201640.2140.6439.7440.47677,932
8/18/201640.2140.7439.9140.21862,731
8/17/201640.7541.1940.0640.56986,706
8/16/201639.8940.4439.6740.41460,902
8/15/201640.4540.6239.6739.96859,087
8/12/201639.9740.5039.8840.45620,957
8/11/201639.3840.2039.3540.081,045,783
8/10/201638.7639.5638.3439.391,500,056
8/9/201639.0239.3638.3139.271,047,452
8/8/201640.6040.6837.7738.503,011,755
8/5/201637.0037.4836.8037.46457,488
8/4/201637.2437.5236.6936.97634,404
8/3/201636.4837.2536.3937.24749,267
8/2/201636.9336.9336.1236.59658,788
8/1/201637.5037.5336.4236.971,135,224
7/29/201636.5537.5635.9237.501,258,087
7/28/201637.7039.4535.7636.568,041,056
7/27/201644.0247.3431.4731.473,109,443
7/26/201643.8144.1643.7344.06490,096
7/25/201644.0044.0043.6443.92524,375
7/22/201643.8543.9943.7543.96360,229
7/21/201644.1844.4443.5443.80527,062
7/20/201642.6544.4742.6544.241,522,000
7/19/201643.2543.6343.1243.61851,625
7/18/201643.9044.0842.8943.261,054,938
7/15/201641.5744.1041.5543.625,607,622
7/14/201639.6339.6939.2639.45822,893
7/13/201638.8139.8838.7239.371,315,142
7/12/201639.7439.8938.3338.611,541,497
7/11/201639.9740.1339.7739.95463,112
7/8/201640.1240.1239.7839.78581,513
7/7/201640.5040.7739.7740.14621,365
7/6/201639.2840.6339.1840.321,345,773
7/5/201640.5140.5238.8739.491,192,215
7/1/201641.6341.9140.1840.651,060,975
6/30/201641.5441.9541.2341.68735,276
6/29/201641.4041.7740.9241.45567,078
6/28/201640.8541.4040.5841.25455,176
6/27/201641.3241.3940.2640.47580,057
6/24/201641.6542.0441.3241.601,113,356
6/23/201642.6442.7742.3842.58399,220
6/22/201642.5042.7942.2542.401,015,232
6/21/201642.0142.5141.5642.50757,363
6/20/201642.6643.4241.9341.95843,743
6/17/201642.3142.7342.0642.30638,901
6/16/201642.6042.7642.2242.41377,554
6/15/201642.6843.2542.5042.53546,260
6/14/201642.3243.0141.7342.62637,046
6/13/201642.7843.0442.4142.43376,416
6/10/201642.5042.8842.2542.78367,729
6/9/201642.7842.8442.4942.68295,046
6/8/201643.1043.3942.7942.80487,032
6/7/201643.0043.4742.7843.00317,199
6/6/201642.7243.0042.6342.96207,229
6/3/201642.9243.0042.6742.83204,030
6/2/201642.8043.0942.4043.00560,811
6/1/201643.1743.9442.0542.782,635,394
5/31/201642.3543.0342.2342.95549,805
5/27/201640.9843.8740.6242.572,927,517
5/26/201640.9241.0540.6840.97268,387
5/25/201640.9041.2940.8341.00565,637
5/24/201640.9341.2040.6940.76737,958
5/23/201640.8041.0040.6440.71488,851
5/20/201640.4240.8440.3240.67637,143
5/19/201640.2140.5640.0140.38614,911
5/18/201640.1740.4839.9940.30424,732
5/17/201640.2240.4540.0140.18751,833
5/16/201639.8640.5439.8040.26567,566
5/13/201639.9140.0539.5239.87587,211
5/12/201640.7540.8539.9740.00716,378
5/11/201640.5140.8440.3740.56673,292
5/10/201640.0240.7539.8840.731,003,332
5/9/201639.6140.3839.3340.011,094,615
5/6/201640.1340.3039.2739.47874,514
5/5/201640.5940.8040.1440.20978,026
5/4/201639.9040.6039.5840.471,035,112
5/3/201640.3740.5039.7539.961,482,612
5/2/201639.3240.7039.3140.482,358,669
4/29/201640.0040.0238.1339.007,857,739
4/28/201643.3544.0042.9743.502,555,182
4/27/201641.7442.8741.5342.872,457,900
4/26/201642.4642.9441.9342.031,970,985
4/25/201643.3843.3842.5043.071,372,116
4/22/201643.3743.7042.4543.363,335,850
4/21/201642.6644.0942.5843.203,097,982
4/20/201645.7447.1240.5043.3614,985,103
4/19/201649.9549.9548.9849.47984,330
4/18/201649.8650.0949.7649.84571,013
4/15/201650.1850.2249.8649.87733,074
4/14/201650.2550.4950.0050.13530,234
4/13/201650.0050.2349.9050.23652,306
4/12/201650.1050.2649.9750.00614,563
4/11/201650.4750.4750.0150.05846,173
4/8/201650.6050.6250.2050.28542,252
4/7/201650.5450.6150.2750.59451,665
4/6/201650.4650.7450.2150.62847,493
4/5/201650.5050.6250.2450.482,288,086
4/4/201650.6450.8050.5050.62618,593
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center