$38.40 +0.42 (%) Alere Inc - NYSE

Dec. 19, 2014 | 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
12/19/201438.0438.6737.9538.40369,686
12/18/201437.6538.0037.3037.98512,903
12/17/201436.3537.4636.1237.33469,146
12/16/201436.0636.4535.9736.33625,442
12/15/201436.5036.5235.8136.32290,789
12/12/201436.7536.8836.1736.32890,800
12/11/201436.6037.5036.1536.99558,904
12/10/201437.7537.9036.5236.55517,353
12/9/201436.9838.3036.9837.86457,225
12/8/201437.6737.9736.2537.88609,912
12/5/201438.8839.3438.6138.85310,707
12/4/201439.0439.5338.7838.86350,232
12/3/201439.4439.7539.1739.19331,762
12/2/201439.2339.7339.0639.30397,312
12/1/201439.7940.0239.2539.26681,203
11/28/201439.8140.0039.7939.89173,215
11/26/201439.8240.0739.7739.80296,409
11/25/201439.9940.2439.6339.87353,705
11/24/201440.3140.4839.7639.99326,024
11/21/201440.3040.5040.0040.18674,193
11/20/201439.1140.1839.0840.17479,129
11/19/201439.9240.0439.3639.40390,125
11/18/201440.0040.3840.0040.04304,389
11/17/201439.9940.4439.9040.00603,266
11/14/201440.0140.1839.6540.00317,747
11/13/201440.2040.4439.8440.01575,251
11/12/201439.6340.2639.3240.10469,031
11/11/201439.4839.9539.3639.70369,698
11/10/201439.5539.9339.1839.43510,732
11/7/201440.0040.1139.2239.37330,228
11/6/201440.0040.3939.8840.07389,046
11/5/201440.0040.3639.7840.20418,863
11/4/201439.0440.2338.9840.07542,149
11/3/201440.0040.2639.6739.76812,943
10/31/201440.2540.4839.8539.97828,144
10/30/201438.5140.0938.5140.021,024,228
10/29/201440.0040.0038.5238.57713,781
10/28/201437.5740.0136.8339.121,506,710
10/27/201437.4037.7936.6937.57635,012
10/24/201438.0038.0037.0737.55329,066
10/23/201437.9638.1837.6537.86320,279
10/22/201437.9438.6037.2437.54582,969
10/21/201437.4738.0537.1137.98442,799
10/20/201437.0037.4636.6837.31449,287
10/17/201436.8137.2436.6837.11356,508
10/16/201435.6736.8335.6236.53319,183
10/15/201436.5437.0035.6236.31355,258
10/14/201437.2237.5936.6836.98407,134
10/13/201437.7638.0636.9837.02255,555
10/10/201438.3038.8537.6937.75378,724
10/9/201439.4039.6238.2338.35515,519
10/8/201439.2839.6138.9939.53440,720
10/7/201439.7539.8939.1439.25450,466
10/6/201439.8740.0339.4939.85443,589
10/3/201439.7140.0039.3839.82881,975
10/2/201438.5739.9438.0839.21931,611
10/1/201438.6639.0038.2938.70648,571
9/30/201439.7839.9338.6338.78605,824
9/29/201439.6140.1239.6139.85429,377
9/26/201439.9540.0539.7639.97324,890
9/25/201440.0040.0539.6139.88470,465
9/24/201439.9540.1239.5039.95509,531
9/23/201439.9439.9939.0639.81837,731
9/22/201439.1340.0038.8839.97937,685
9/19/201440.0040.0139.2839.30617,951
9/18/201439.8340.3839.5939.81621,721
9/17/201440.0240.4239.6939.831,088,243
9/16/201441.0541.0540.0140.252,276,077
9/15/201442.2243.0040.8741.144,623,959
9/12/201436.7136.7936.2436.61500,638
9/11/201436.0636.7535.9836.68380,245
9/10/201435.9536.3035.8236.15410,963
9/9/201436.3736.4935.9336.02519,772
9/8/201435.4236.4235.3836.41470,093
9/5/201435.6736.0634.7935.39739,331
9/4/201435.6836.0935.4035.73821,064
9/3/201434.7535.8434.7435.71920,554
9/2/201435.4036.2835.1336.24578,312
8/29/201435.5435.5635.1035.45171,190
8/28/201435.4335.6035.3935.40263,744
8/27/201435.2535.7435.0535.51443,576
8/26/201434.9635.4634.9035.37452,791
8/25/201435.1035.2534.6134.93397,494
8/22/201434.9335.2334.6935.11227,805
8/21/201434.9235.1334.5835.01545,652
8/20/201435.0035.2134.5034.81445,817
8/19/201434.8335.0234.5535.01402,019
8/18/201434.8034.9834.6434.82368,075
8/15/201435.2535.2534.5534.72540,999
8/14/201435.1035.3334.9935.23351,027
8/13/201434.2835.0334.2835.00377,922
8/12/201434.7834.8333.9234.26681,119
8/11/201434.4834.9534.3734.58457,244
8/8/201434.7034.8934.2434.54523,409
8/7/201435.7036.3434.6234.76683,643
8/6/201435.8936.4335.7035.701,280,023
8/5/201434.3435.9834.0335.901,552,890
8/4/201438.5038.7533.7634.754,555,627
8/1/201439.6640.0839.1339.951,448,421
7/31/201439.6340.0839.0440.00815,937
  • Showing 1-100 of 1,116 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center