$53.13 -0.01 (%) Alere Inc - NYSE

Feb. 10, 2016 | 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
2/9/201653.1553.3053.0753.142,625,284
2/8/201653.1053.3053.0053.203,131,294
2/5/201653.4553.5153.1653.204,341,113
2/4/201653.6053.7653.2553.537,453,204
2/3/201653.9253.9353.5853.706,793,445
2/2/201654.0554.0953.8853.9011,498,368
2/1/201654.1154.1253.7454.1132,045,244
1/29/201636.6337.2536.1537.201,045,889
1/28/201638.2338.4234.8936.532,429,320
1/27/201639.2539.4737.8338.221,241,594
1/26/201638.1239.5138.0739.30891,831
1/25/201638.5338.9937.8937.96823,828
1/22/201638.0039.2537.7138.841,419,958
1/21/201636.3439.1036.2637.561,595,314
1/20/201634.9236.8133.8936.39969,700
1/19/201635.9436.5435.1935.471,048,347
1/15/201635.8836.1235.2135.80706,169
1/14/201636.9637.0135.6936.761,397,838
1/13/201638.5839.3036.7436.821,023,765
1/12/201639.4239.5438.0838.46826,879
1/11/201636.2939.7531.9639.002,458,054
1/8/201637.5937.7935.6636.081,925,282
1/7/201638.5238.5237.5337.59863,226
1/6/201639.0039.3938.6338.832,515,860
1/5/201639.9440.1739.0539.671,297,855
1/4/201638.1739.7837.8339.681,629,869
12/31/201539.3839.8038.8939.09459,885
12/30/201539.6939.9939.4239.65464,322
12/29/201539.4339.7839.3439.71360,808
12/28/201539.3439.5938.9139.11282,837
12/24/201539.4039.8939.4039.50188,709
12/23/201539.4039.6839.0939.42384,504
12/22/201538.6539.2238.4239.14368,266
12/21/201538.4638.9438.2438.58370,620
12/18/201538.8039.1538.2138.21690,475
12/17/201539.8039.9138.9939.01499,556
12/16/201539.1939.8338.7939.70711,174
12/15/201538.9839.5438.4738.871,016,145
12/14/201538.8439.4738.6638.82831,418
12/11/201539.3639.4738.7138.88417,320
12/10/201539.9940.0539.3439.66634,571
12/9/201540.4240.6439.6439.93753,820
12/8/201540.2641.0239.9940.62774,951
12/7/201540.5940.9540.1640.67713,911
12/4/201540.7441.2840.3540.67590,962
12/3/201541.3241.5140.5840.68648,473
12/2/201541.7841.9641.0041.14561,340
12/1/201541.3841.9741.0741.74882,438
11/30/201542.1142.3040.9541.27664,618
11/27/201542.0542.2441.4541.90266,296
11/25/201541.2542.2641.2442.02616,118
11/24/201540.8741.2540.3441.17860,721
11/23/201539.9141.0839.9141.01702,427
11/20/201539.7640.5839.6939.79725,695
11/19/201540.4240.5239.6739.67706,723
11/18/201539.9540.5239.5940.42863,075
11/17/201539.6040.0039.3939.99822,160
11/16/201539.4939.9939.2139.49789,574
11/13/201538.7740.0438.6339.68686,937
11/12/201540.3640.6438.5738.781,925,510
11/11/201540.0041.6539.7840.911,333,407
11/10/201541.4241.6038.7040.002,254,547
11/9/201542.7242.9841.5541.691,159,140
11/6/201541.9343.0741.9242.92630,399
11/5/201540.3042.7640.1442.434,582,405
11/4/201547.1748.0046.1346.80425,658
11/3/201547.5547.7546.7847.10563,407
11/2/201546.2947.7746.1147.69760,828
10/30/201546.0346.6845.8046.12483,790
10/29/201545.8746.4945.5946.08383,271
10/28/201545.2446.2844.8746.00516,587
10/27/201545.5546.1244.9245.30456,327
10/26/201546.0946.4245.3445.80767,832
10/23/201546.9147.4146.1646.59459,202
10/22/201547.3947.3945.6346.50485,649
10/21/201547.3947.8146.2647.45449,932
10/20/201547.2647.6446.3647.03476,709
10/19/201547.1747.4846.6147.38354,534
10/16/201546.4947.5946.4947.35413,896
10/15/201545.9246.8345.6946.37617,559
10/14/201545.6846.2044.8645.89817,582
10/13/201547.1747.5745.4745.53449,062
10/12/201547.1247.5346.6347.35184,221
10/9/201547.4247.8946.7047.03489,028
10/8/201547.8547.9546.5647.29655,915
10/7/201549.0049.4247.4947.86979,486
10/6/201550.4550.4548.4448.881,009,046
10/5/201550.8051.4849.9450.53805,812
10/2/201549.6450.6549.2150.57840,789
10/1/201548.0850.0647.7349.991,471,137
9/30/201546.1748.2446.0848.15747,017
9/29/201546.4947.2545.3445.76779,706
9/28/201548.8148.8145.8246.49935,134
9/25/201551.9852.0748.7149.00750,998
9/24/201551.5051.6950.6951.62394,206
9/23/201552.1652.2951.4951.74256,627
9/22/201551.7552.1451.3052.07337,292
9/21/201553.2553.6152.0552.28322,783
9/18/201552.9154.0752.7453.161,020,949
9/17/201553.8754.3653.2753.87534,187
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center