$39.58 -0.33 (%) Alere Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/2/201639.6840.4939.6839.91433,548
12/1/201639.7440.0539.4739.67431,687
11/30/201639.5440.2138.5639.72712,719
11/29/201639.4439.7139.2239.39227,225
11/28/201639.1039.5539.0939.40403,576
11/25/201639.1039.5038.9539.19174,370
11/23/201638.7639.2438.7039.04313,760
11/22/201639.3039.5338.7538.79301,328
11/21/201638.9839.4038.8739.37294,904
11/18/201638.9539.2138.7538.95515,771
11/17/201638.1939.0537.8738.96797,637
11/16/201637.0938.2436.5338.211,738,080
11/15/201635.3436.2135.0236.16525,527
11/14/201635.1535.6334.9535.24674,638
11/11/201634.6535.2234.5334.94753,470
11/10/201635.2435.3734.4134.83810,857
11/9/201635.2936.0834.8735.13714,539
11/8/201635.5636.0035.3235.541,107,495
11/7/201636.3137.2035.6335.741,237,242
11/4/201642.8643.3235.4136.105,502,817
11/3/201644.2144.6342.0942.23772,467
11/2/201644.3644.7044.1344.15197,441
11/1/201644.5144.5143.8544.34257,086
10/31/201644.6044.7744.2644.68346,740
10/28/201644.8245.0644.5344.53337,566
10/27/201645.1245.1544.8244.90232,968
10/26/201644.9445.0844.7544.94337,188
10/25/201645.1445.1844.9345.04248,378
10/24/201645.0045.2544.8545.09264,420
10/21/201644.3345.0143.7045.01571,193
10/20/201643.3144.2143.3044.10717,846
10/19/201642.5243.8442.5243.171,341,109
10/18/201642.8742.8942.3742.40352,960
10/17/201643.0743.0742.5542.56553,086
10/14/201642.8143.3042.7843.16705,605
10/13/201642.9443.1142.4742.95466,118
10/12/201642.7643.2642.5943.04189,895
10/11/201643.3743.5542.5442.87556,080
10/10/201643.6043.9943.3343.59184,716
10/7/201643.7943.9043.4343.58349,549
10/6/201643.7143.9643.1243.89620,532
10/5/201643.4343.7643.1743.68332,991
10/4/201643.5243.7343.0543.50334,989
10/3/201643.1943.9943.0243.39432,925
9/30/201642.6543.2742.6043.24372,777
9/29/201643.0443.9742.6142.79560,769
9/28/201643.8043.9642.9243.20237,020
9/27/201643.0643.7542.4243.58659,522
9/26/201643.0143.2242.6843.15462,960
9/23/201643.5943.8643.2443.24587,259
9/22/201643.1943.9543.1743.67695,367
9/21/201642.6843.4242.5743.33405,951
9/20/201643.1943.7141.9942.631,445,625
9/19/201644.0044.3542.9043.491,468,843
9/16/201642.9044.2542.5544.072,602,299
9/15/201642.5342.9842.5342.92387,475
9/14/201642.7143.1542.4642.80657,575
9/13/201642.8242.9842.3142.82550,128
9/12/201642.2443.0042.1842.991,023,040
9/9/201642.0842.5742.0742.34695,358
9/8/201642.6843.5441.6542.292,115,245
9/7/201640.0042.9240.0042.351,948,346
9/6/201639.5140.0938.8140.07555,301
9/2/201638.7139.2438.1539.131,057,139
9/1/201638.7039.1238.3138.44776,270
8/31/201639.2839.4038.7039.13529,890
8/30/201639.1339.6038.9939.31706,164
8/29/201639.5539.6839.2639.35445,844
8/26/201640.7742.1238.8039.551,442,501
8/25/201640.7740.8940.5940.69429,670
8/24/201640.5540.9140.1840.62492,388
8/23/201640.1740.6140.1740.51284,098
8/22/201640.1240.4239.7840.24496,032
8/19/201640.2140.6439.7440.47677,932
8/18/201640.2140.7439.9140.21862,731
8/17/201640.7541.1940.0640.56986,706
8/16/201639.8940.4439.6740.41460,902
8/15/201640.4540.6239.6739.96859,087
8/12/201639.9740.5039.8840.45620,957
8/11/201639.3840.2039.3540.081,045,783
8/10/201638.7639.5638.3439.391,500,056
8/9/201639.0239.3638.3139.271,047,452
8/8/201640.6040.6837.7738.503,011,755
8/5/201637.0037.4836.8037.46457,488
8/4/201637.2437.5236.6936.97634,404
8/3/201636.4837.2536.3937.24749,267
8/2/201636.9336.9336.1236.59658,788
8/1/201637.5037.5336.4236.971,135,224
7/29/201636.5537.5635.9237.501,258,087
7/28/201637.7039.4535.7636.568,041,056
7/27/201644.0247.3431.4731.473,109,443
7/26/201643.8144.1643.7344.06490,096
7/25/201644.0044.0043.6443.92524,375
7/22/201643.8543.9943.7543.96360,229
7/21/201644.1844.4443.5443.80527,062
7/20/201642.6544.4742.6544.241,522,000
7/19/201643.2543.6343.1243.61851,625
7/18/201643.9044.0842.8943.261,054,938
7/15/201641.5744.1041.5543.625,607,622
7/14/201639.6339.6939.2639.45822,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center