$51.26 -0.63 (%) Alere Inc - NYSE

Sep. 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
9/4/201551.2651.8350.9851.26234,720
9/3/201552.0052.5051.5551.89408,673
9/2/201551.6951.9950.7551.85701,624
9/1/201551.0551.8450.3851.20562,404
8/31/201552.4652.9351.6851.97343,024
8/28/201552.6753.2352.3352.75521,668
8/27/201551.8353.2951.3852.96468,774
8/26/201551.6351.6349.8251.28577,841
8/25/201550.6750.8649.8250.51794,888
8/24/201550.3551.1049.1649.211,218,957
8/21/201552.2153.4552.1253.15636,519
8/20/201553.5854.0053.1753.23218,133
8/19/201554.3854.6553.8754.11271,100
8/18/201554.7755.0354.6454.77204,471
8/17/201554.4055.3154.1854.96538,406
8/14/201555.1355.2854.3154.64966,140
8/13/201553.4355.9952.6355.391,488,904
8/12/201552.3553.9951.8553.90766,497
8/11/201551.6852.9451.5352.75586,418
8/10/201549.8252.1649.8251.99686,242
8/7/201550.0350.0348.9249.75453,725
8/6/201551.8552.3049.6749.99956,091
8/5/201553.1053.2551.7051.75974,589
8/4/201550.6053.4850.4152.681,679,370
8/3/201548.7650.1248.3850.09896,946
7/31/201548.5848.9848.0848.61646,248
7/30/201549.1049.2348.3448.59477,770
7/29/201549.2849.5048.8849.23618,440
7/28/201550.1450.3549.1049.21561,117
7/27/201550.7050.7149.7350.04375,479
7/24/201551.3051.8250.7750.93270,845
7/23/201552.2152.3651.1651.21312,035
7/22/201551.4852.4351.2752.21510,063
7/21/201551.6851.8351.1651.37305,064
7/20/201551.7951.8551.2651.77266,647
7/17/201552.5252.6851.5551.66232,248
7/16/201552.0752.5451.6552.32637,788
7/15/201551.7852.1551.5751.70372,351
7/14/201552.5952.8851.4251.76927,167
7/13/201553.1653.6452.5052.54919,538
7/10/201552.9653.1452.6952.77321,243
7/9/201552.5853.0552.0152.37465,092
7/8/201552.6652.6651.9352.11325,975
7/7/201553.3553.7752.4052.92403,760
7/6/201553.7054.1253.3553.422,738,984
7/2/201554.0054.5853.5753.971,071,479
7/1/201553.1853.9852.7853.741,013,186
6/30/201552.4652.9051.9652.75630,063
6/29/201551.5553.0051.5551.97785,254
6/26/201551.8952.3651.2852.271,208,809
6/25/201551.5052.0551.1051.79322,202
6/24/201551.9252.1251.0851.16287,379
6/23/201552.4352.5051.8452.04462,461
6/22/201552.1352.2651.6651.73321,941
6/19/201551.4252.1651.2551.66425,777
6/18/201549.8851.4549.7251.37406,872
6/17/201550.1150.6449.6949.73206,355
6/16/201550.0350.2949.9549.99205,254
6/15/201550.6050.6049.8850.02241,066
6/12/201551.0051.1450.6850.88289,840
6/11/201550.2951.2250.2251.07403,796
6/10/201550.5250.5249.6850.25444,537
6/9/201550.6450.8250.1150.26372,737
6/8/201551.2851.3950.6850.70343,340
6/5/201551.7751.8650.9851.16284,539
6/4/201552.2752.7351.7951.85659,735
6/3/201551.1253.0951.1052.411,116,775
6/2/201550.8550.9050.3050.88390,624
6/1/201551.5251.8150.7950.94519,261
5/29/201551.2951.9850.9151.58421,336
5/28/201551.5351.8251.2051.36312,703
5/27/201551.0451.6350.8851.59292,892
5/26/201551.5251.8950.6051.03439,545
5/22/201550.8851.5350.8251.30488,850
5/21/201550.6250.9150.3650.81336,856
5/20/201550.7650.9450.0750.63412,280
5/19/201550.7650.9550.4750.60324,247
5/18/201550.6651.1250.5450.79273,334
5/15/201550.2951.0350.1250.75600,166
5/14/201549.9950.5749.8150.39384,972
5/13/201549.4949.9749.1149.78282,146
5/12/201549.4549.7048.7249.41274,296
5/11/201549.7150.1649.5549.65399,532
5/8/201549.2349.7449.1449.72348,038
5/7/201548.4149.0048.1148.72349,901
5/6/201549.4449.4448.0248.37260,882
5/5/201548.6849.4047.2949.03420,215
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!