$34.05 -0.33 (%) Allison Transmission Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
11/26/201434.2934.3633.9034.051,201,735
11/25/201434.2434.4134.1334.38820,108
11/24/201433.7434.2333.4934.201,456,097
11/21/201433.8333.9633.5633.591,621,013
11/20/201433.3333.6333.2033.481,182,616
11/19/201433.7633.8133.3933.451,615,501
11/18/201433.7234.0833.6533.751,306,026
11/17/201433.1533.7133.1333.681,164,301
11/14/201433.1933.5033.1133.371,234,786
11/13/201433.5633.9033.1533.211,548,880
11/12/201433.5233.6933.4033.571,275,238
11/11/201433.6733.7733.4333.641,405,082
11/10/201433.5533.7033.4233.601,237,433
11/7/201433.6633.7233.3833.521,590,641
11/6/201432.9033.6832.9033.662,708,335
11/5/201433.1433.2832.7132.862,314,216
11/4/201432.7632.8632.4632.652,657,213
11/3/201432.6933.1332.2632.783,827,792
10/31/201432.5633.0432.2132.483,104,681
10/30/201431.7632.2731.4732.111,886,402
10/29/201431.9532.3131.4631.892,814,293
10/28/201432.0032.0030.7431.816,192,459
10/27/201429.4429.8529.1529.682,354,720
10/24/201429.4929.7329.2529.651,766,447
10/23/201429.3029.7529.1829.511,728,304
10/22/201429.2329.3628.9929.081,568,835
10/21/201428.9229.2928.9229.161,511,951
10/20/201429.2229.4428.6628.801,808,897
10/17/201428.6828.9328.3328.641,310,396
10/16/201426.8128.4926.7528.302,248,489
10/15/201426.6327.3826.1527.332,593,041
10/14/201426.7827.2226.5027.083,769,969
10/13/201427.4727.6126.5126.553,405,656
10/10/201427.5827.9027.2627.442,763,058
10/9/201428.1128.2127.3827.531,974,800
10/8/201427.7528.2627.6028.221,908,940
10/7/201427.9728.0427.6627.742,704,721
10/6/201428.5828.9628.2028.212,185,854
10/3/201428.3128.5328.1728.391,932,516
10/2/201428.3228.4027.8428.132,626,486
10/1/201428.3828.4528.0528.382,316,622
9/30/201429.1729.1728.3428.492,430,101
9/29/201429.1729.2828.9529.081,117,117
9/26/201429.1729.4829.1029.44647,448
9/25/201429.7529.7529.1729.181,518,520
9/24/201429.7229.8229.4529.771,548,623
9/23/201429.4830.0529.3629.752,535,582
9/22/201429.6329.8529.1329.202,182,283
9/19/201430.0130.0929.7329.751,939,663
9/18/201429.8530.0429.7529.921,148,846
9/17/201429.5229.9429.3629.721,044,627
9/16/201429.2429.4829.0629.411,455,512
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
  • Showing 1-100 of 681 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center