$39.00 -4.50 (%) Alere Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALR historical data

Date Open High Low Close Volume
4/29/201640.0040.0238.1339.007,857,739
4/28/201643.3544.0042.9743.502,555,182
4/27/201641.7442.8741.5342.872,457,900
4/26/201642.4642.9441.9342.031,970,985
4/25/201643.3843.3842.5043.071,372,116
4/22/201643.3743.7042.4543.363,335,850
4/21/201642.6644.0942.5843.203,097,982
4/20/201645.7447.1240.5043.3614,985,103
4/19/201649.9549.9548.9849.47984,330
4/18/201649.8650.0949.7649.84571,013
4/15/201650.1850.2249.8649.87733,074
4/14/201650.2550.4950.0050.13530,234
4/13/201650.0050.2349.9050.23652,306
4/12/201650.1050.2649.9750.00614,563
4/11/201650.4750.4750.0150.05846,173
4/8/201650.6050.6250.2050.28542,252
4/7/201650.5450.6150.2750.59451,665
4/6/201650.4650.7450.2150.62847,493
4/5/201650.5050.6250.2450.482,288,086
4/4/201650.6450.8050.5050.62618,593
4/1/201650.5050.9050.4450.59600,739
3/31/201650.9150.9150.5550.61810,331
3/30/201650.4050.8850.2550.861,109,446
3/29/201650.4750.5250.3450.39988,464
3/28/201650.8951.0050.3450.401,095,555
3/24/201650.1950.9550.0850.69951,874
3/23/201650.3450.6050.2750.37809,948
3/22/201649.9150.5249.8450.44868,337
3/21/201649.9750.1349.6450.08861,104
3/18/201650.0550.1449.7449.901,208,650
3/17/201649.2049.9549.2049.822,268,101
3/16/201649.5049.5648.4649.112,636,511
3/15/201650.0951.0049.0449.3210,375,633
3/14/201653.4053.8253.3253.461,661,150
3/11/201653.8253.8253.3853.401,223,547
3/10/201653.7553.8853.5553.67859,907
3/9/201653.6353.7253.5053.66838,704
3/8/201653.7053.8353.4653.501,238,895
3/7/201653.7853.9053.6453.75820,211
3/4/201653.7553.9553.6353.84760,309
3/3/201653.5553.8153.4653.77980,680
3/2/201653.4653.8053.4353.561,655,378
3/1/201653.4553.5353.3153.482,058,830
2/29/201653.7553.7553.2553.303,169,492
2/26/201653.9053.9653.7553.781,076,157
2/25/201654.0054.0053.7853.881,582,534
2/24/201653.7154.0053.7053.981,156,764
2/23/201653.7554.1353.6353.892,254,075
2/22/201653.5453.8053.4553.771,422,671
2/19/201653.2953.6353.2053.431,468,730
2/18/201653.2553.3553.1853.291,805,952
2/17/201653.1253.3453.0453.251,464,350
2/16/201653.1453.1752.8252.982,469,594
2/12/201653.0053.0252.7452.742,338,824
2/11/201653.0053.2652.7752.812,531,515
2/10/201653.4253.6853.1053.133,034,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center