Alere Inc $35.75

up +0.19


17/4/2014 06:40 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALR historical data

Date Open High Low Close Volume
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
3/31/201434.3934.6034.1834.351,004,320
3/28/201434.7034.7033.4434.151,068,360
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
3/3/201436.3936.5635.6635.89765,865
2/28/201436.6936.9636.4236.74688,579
2/27/201435.9936.9535.8936.711,011,060
2/26/201435.7536.5335.7535.95867,588
2/25/201436.0636.1535.4435.75816,828
2/24/201435.7236.3535.7236.05583,664
2/21/201435.9236.1735.5535.77947,345
2/20/201435.2836.0835.2335.85574,351
2/19/201435.5735.7634.8935.33560,309
2/18/201435.1935.6935.1935.57525,187
2/14/201435.3335.3734.9635.12269,053
2/13/201434.5835.3934.2835.34626,390
2/12/201434.6234.9834.4134.71892,799
2/11/201434.5234.5734.2334.39891,020
2/10/201434.3534.8333.9434.56991,143
2/7/201433.8734.5732.9834.431,238,640
2/6/201437.1737.5233.6133.994,014,960
2/5/201436.3236.9435.8636.931,438,740
2/4/201436.0636.4135.5436.411,177,160
2/3/201437.8938.0435.7535.951,008,850
1/31/201437.4038.1537.2437.901,252,300
1/30/201437.7538.2837.7538.03744,086
1/29/201437.6537.8237.4637.55765,340
1/28/201436.9538.0436.9338.00941,665
1/27/201436.6737.0236.2536.94938,917
1/24/201436.9137.1335.9936.711,198,040
1/23/201436.7537.3636.5337.25676,884
1/22/201438.1538.1936.6736.93921,956
1/21/201438.7539.0038.0038.05565,477
1/17/201439.1839.3738.4538.60442,960
1/16/201439.0039.7538.9039.27357,970
1/15/201439.3039.5039.0139.13358,265
1/14/201438.9939.9038.8839.34806,345
1/13/201439.0039.2438.7538.96744,413
1/10/201438.8839.0738.5239.03479,541
1/9/201438.4338.6438.1938.611,044,930
1/8/201436.2038.6736.2038.491,564,770
1/7/201435.8636.3835.7536.25666,825
1/6/201436.2436.2435.2035.67570,896
1/3/201436.0136.1735.8036.02405,631
1/2/201436.0536.1935.5336.09527,974
12/31/201336.2036.4135.9436.20409,726
12/30/201336.0536.2035.6636.16189,282
12/27/201335.5036.0735.2435.97341,414
12/26/201336.3336.3335.4735.52458,610
12/24/201336.3036.6836.0336.28176,357
12/23/201336.2536.7836.0536.27428,972
12/20/201336.1436.2635.9336.15693,272
12/19/201336.4136.4435.4935.99623,517
12/18/201335.9036.7035.6836.58539,142
12/17/201335.1935.7635.1935.47805,098
12/16/201334.3435.4834.3435.31785,563
12/13/201333.8034.2833.6934.24351,942
12/12/201333.6733.8833.4733.81343,237
12/11/201334.2334.3333.5733.68767,877
12/10/201333.7234.3633.6934.16656,580
12/9/201332.7733.6432.6833.64593,559
12/6/201332.6532.7932.4932.74487,985
12/5/201332.3532.5232.2732.47317,803
12/4/201332.3132.6132.1332.46253,877
12/3/201332.6432.8732.3332.38574,532
12/2/201332.7032.8832.2732.70447,909
11/29/201332.9033.1532.5032.72118,120
11/27/201332.8432.9832.6032.84417,441
11/26/201332.7832.9332.4132.73541,155
11/25/201332.8133.2832.6732.81515,475
11/22/201332.9632.9732.5232.63310,903
Trading Center