$39.97 -0.05 (%) Alere Inc - NYSE

Oct. 31, 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
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
7/30/201439.6540.0039.4739.92311,690
7/29/201439.3839.7039.2339.50236,382
7/28/201439.2239.4038.8839.38221,103
7/25/201439.2239.5639.0539.22155,905
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
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center