$39.81 -0.02 (%) Alere Inc - NYSE

Sep. 18, 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
9/18/201439.8340.3839.5939.81621,721
9/17/201440.0240.4239.6939.831,088,243
9/16/201441.0541.0540.0140.252,246,676
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
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
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center