$48.57 -0.03 (%) Alere Inc - NYSE

May. 4, 2015 | 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
5/4/201548.5148.8148.1648.57396,314
5/1/201547.7149.0447.7148.60470,548
4/30/201547.8148.3647.3047.48320,394
4/29/201548.2949.0548.0948.15197,895
4/28/201548.4949.0047.6548.76178,016
4/27/201550.1550.2248.5848.68252,670
4/24/201550.1150.1249.5649.97217,917
4/23/201550.0050.1749.6650.01353,645
4/22/201550.0850.1749.6450.08248,897
4/21/201550.0850.1749.7050.05357,949
4/20/201549.6350.1249.3150.05228,815
4/17/201549.7549.7949.0049.58182,849
4/16/201549.6650.1349.3549.84315,095
4/15/201549.8450.1349.4349.65283,662
4/14/201550.0550.2449.7349.79205,477
4/13/201550.0150.1649.9750.12407,954
4/10/201550.2450.5550.0450.12586,556
4/9/201550.1450.6150.0050.28326,386
4/8/201550.1550.4249.9750.21604,118
4/7/201550.6050.6049.6550.12498,103
4/6/201548.9050.2448.9050.08799,213
4/2/201548.9349.3148.5749.18560,460
4/1/201548.8449.0548.3348.82469,506
3/31/201548.3649.1648.2248.90379,970
3/30/201548.4548.9247.8848.71349,326
3/27/201546.7148.4046.7148.18426,580
3/26/201547.3447.3746.2846.67630,305
3/25/201547.9947.9947.0447.07322,538
3/24/201548.2348.5347.7447.80348,771
3/23/201548.2548.6047.7448.23384,019
3/20/201548.7348.9248.0548.45567,928
3/19/201548.5748.6648.1648.30423,596
3/18/201548.2648.7748.2148.57563,587
3/17/201548.6648.9948.2948.47554,995
3/16/201549.1049.2548.6748.89679,590
3/13/201547.7449.4747.6049.062,035,783
3/12/201546.8447.7146.7047.551,338,960
3/11/201547.3747.4746.4446.601,109,085
3/10/201545.9847.1345.8647.08643,755
3/9/201546.0446.7345.6146.66328,714
3/6/201546.1246.4745.9846.10419,175
3/5/201546.3546.7845.9746.271,097,715
3/4/201545.3146.2444.9446.23390,246
3/3/201546.2846.3145.0745.65462,912
3/2/201545.2547.4745.2346.31842,176
2/27/201545.5045.6545.0645.47341,084
2/26/201544.6645.5644.2845.56580,076
2/25/201544.9945.4244.7244.79230,308
2/24/201544.7045.4944.5045.26333,315
2/23/201544.4244.9044.2644.70382,882
2/20/201543.9044.7443.9044.58466,195
2/19/201543.4244.1743.3043.90418,878
2/18/201543.9344.4943.5143.60412,692
2/17/201543.0344.0042.8343.98378,055
2/13/201543.9044.1142.9443.40992,744
2/12/201542.7543.8142.1843.801,091,392
2/11/201542.8542.9641.9042.63574,918
2/10/201540.4142.9739.4042.601,257,167
2/9/201540.6540.9240.2640.42624,196
2/6/201540.8941.1740.6040.92485,488
2/5/201540.5041.0240.2140.85410,421
2/4/201540.8640.9040.0540.44414,671
2/3/201540.7441.3740.2541.29403,074
2/2/201540.8540.9739.7240.74508,632
1/30/201540.4140.9840.1840.69607,189
1/29/201540.6840.6839.4940.57580,510
1/28/201541.3241.3840.5340.58470,977
1/27/201541.1341.6340.8941.20316,129
1/26/201541.4641.7441.1741.66391,705
1/23/201541.9542.0141.2741.40422,678
1/22/201542.1842.4041.8442.05346,655
1/21/201542.9343.1342.0942.17841,926
1/20/201542.7643.1342.5543.001,079,906
1/16/201542.1042.8941.7442.84926,295
1/15/201541.7342.4041.4742.051,097,314
1/14/201541.0942.2840.9142.06860,029
1/13/201541.3341.9441.0241.631,048,904
1/12/201540.0041.0139.4541.011,452,176
1/9/201539.7240.6839.5840.091,473,748
1/8/201538.0039.9537.6639.57990,002
1/7/201537.4037.9937.2637.89670,399
1/6/201536.8237.4736.3737.25464,078
1/5/201537.2637.3836.4736.72366,074
1/2/201538.0638.3137.1537.46281,615
12/31/201438.2838.5237.5038.00335,070
12/30/201438.0038.2537.6638.19318,289
12/29/201437.3538.3737.3238.05408,187
12/26/201437.6437.8337.3837.41177,191
12/24/201437.1137.8637.1137.48248,397
12/23/201438.1338.3236.9237.11587,602
12/22/201438.3738.7437.6938.09429,010
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
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center