Allison Transmission Holdings Inc $29.33

down 0.00


15/9/2014 04:01 PM  |  NYSE : ALSN  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
9/15/201429.5629.6029.1629.332,023,857
9/12/201430.0530.0929.6029.641,599,659
9/11/201429.8330.0129.8329.912,357,206
9/10/201430.0830.2029.8929.992,901,530
9/9/201430.2030.3029.9330.071,391,365
9/8/201430.4230.6029.8230.112,322,624
9/5/201430.3030.6730.1730.422,043,812
9/4/201430.7631.0030.1530.292,909,301
9/3/201430.8830.9530.4530.56656,283
9/2/201430.6430.7830.5330.73843,088
8/29/201430.3330.9530.3330.68877,437
8/28/201430.2830.4730.0830.32552,067
8/27/201430.4830.5530.3030.40673,341
8/26/201430.7530.8930.5830.60459,670
8/25/201430.8030.8030.6130.69432,000
8/22/201430.6330.6630.3130.60548,269
8/21/201430.8930.8930.5330.59679,964
8/20/201430.6831.0230.6430.861,352,477
8/19/201430.6130.8930.4830.581,474,471
8/18/201429.8530.5629.8430.501,038,930
8/15/201429.9530.0329.5929.76726,944
8/14/201430.0930.1829.8329.95672,045
8/13/201429.7630.2829.7630.241,604,170
8/12/201429.6429.7129.4429.57579,250
8/11/201429.6429.8929.5129.71672,382
8/8/201429.0629.4928.9829.47613,127
8/7/201429.2629.5128.8729.041,307,690
8/6/201429.3029.6429.0729.081,206,277
8/5/201429.7729.9429.2529.401,314,744
8/4/201429.8429.9629.4829.871,716,705
8/1/201429.2829.9429.2129.682,770,744
7/31/201429.6029.6829.1429.281,788,407
7/30/201430.1430.2129.6929.891,536,508
7/29/201430.6830.7429.9330.011,829,535
7/28/201431.1931.2530.5930.611,216,540
7/25/201431.6631.7131.1131.221,400,316
7/24/201431.0332.1630.5931.672,682,269
7/23/201431.9532.0631.7332.061,617,935
7/22/201432.0032.1031.7031.762,078,868
7/21/201431.7832.0431.5931.961,866,969
7/18/201431.5731.9831.5231.951,232,132
7/17/201431.7132.2131.4431.531,848,055
7/16/201431.6931.9531.6431.771,624,866
7/15/201431.5431.7931.1931.461,407,044
7/14/201431.3231.6431.2931.601,457,148
7/11/201431.0531.3430.9131.141,264,534
7/10/201430.6731.2430.5831.101,327,853
7/9/201431.0831.3031.0731.16950,967
7/8/201431.4131.4130.9831.151,249,640
7/7/201431.6831.7431.3631.551,203,501
7/3/201431.5032.0131.5031.661,287,961
7/2/201431.4431.6131.2331.451,162,071
7/1/201431.2831.5031.1531.392,114,389
6/30/201430.8531.2730.6231.102,055,970
6/27/201430.9831.1430.7730.857,567,399
6/26/201430.8831.0130.5431.011,127,279
6/25/201431.0431.0930.7830.952,250,248
6/24/201430.8331.0730.4830.611,192,878
6/23/201431.0931.3430.8330.851,941,353
6/20/201430.9831.1130.8231.101,920,690
6/19/201430.8631.0330.7030.921,844,626
6/18/201430.3930.9130.3530.892,257,268
6/17/201430.1730.5130.0630.322,216,110
6/16/201430.3730.5130.1430.291,856,159
6/13/201430.0830.5430.0530.463,196,637
6/12/201430.4030.4830.0530.082,097,961
6/11/201430.3530.5630.2030.473,259,219
6/10/201430.4430.5230.1830.364,215,154
6/9/201430.4730.5930.2530.524,382,447
6/6/201430.5130.8030.3930.514,067,970
6/5/201430.6030.7230.3430.414,266,465
6/4/201430.0930.4930.0530.4111,660,216
6/3/201430.7630.9630.5730.62833,574
6/2/201431.0031.1430.5730.851,604,713
5/30/201431.1131.1730.9030.971,003,600
5/29/201430.8731.1130.4831.101,379,310
5/28/201430.8131.0430.5330.751,314,705
5/27/201430.9831.3130.8430.981,902,960
5/23/201430.4430.8530.3930.811,011,566
5/22/201430.2830.5530.2030.441,796,420
5/21/201429.7430.3229.7030.301,306,587
5/20/201429.7129.7929.3129.582,241,861
5/19/201429.2729.7229.1829.69885,643
5/16/201429.5029.5029.0129.371,009,129
5/15/201429.7529.9829.1129.431,252,433
5/14/201430.0230.1429.8929.991,740,152
5/13/201429.7730.0429.6229.981,794,815
5/12/201429.0529.8629.0429.661,350,294
5/9/201429.3829.5428.6528.852,427,693
5/8/201429.6430.1929.3429.361,957,329
5/7/201429.9230.0929.2929.641,494,843
5/6/201430.1230.1829.7429.801,363,855
5/5/201430.3030.3029.9730.17940,950
5/2/201430.5230.6730.2630.402,053,873
5/1/201429.8230.5529.8230.452,616,208
4/30/201429.9630.0029.7329.84800,859
4/29/201429.8430.1429.6429.991,300,243
4/28/201430.0030.0929.2029.731,866,828
4/25/201430.2730.4929.9329.951,285,745
4/24/201430.6230.7430.2530.312,316,450
Trading Center