Allison Transmission Holdings Inc $30.99

up +1.38


17/4/2014 06:40 PM  |  NYSE : ALSN  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALSN historical data

Date Open High Low Close Volume
4/17/201431.0031.4230.5830.991,848,410
4/16/201429.2429.6729.0829.61951,382
4/15/201429.0029.1728.5629.08545,535
4/14/201428.8729.3028.6628.95888,744
4/11/201428.7629.0628.5928.721,014,430
4/10/201429.4529.8728.8328.891,354,470
4/9/201429.0629.5929.0629.56574,363
4/8/201429.2129.4429.0029.051,001,670
4/7/201429.9129.9829.1229.27923,407
4/4/201430.7530.7529.8730.001,097,530
4/3/201430.6130.6229.8830.561,121,190
4/2/201430.9131.1030.4630.57650,649
4/1/201430.0730.8929.9030.791,608,160
3/31/201429.9030.0529.7729.941,187,740
3/28/201429.6530.0029.4529.78416,604
3/27/201429.3929.6029.2729.45950,077
3/26/201429.2529.6929.1029.36908,167
3/25/201429.3229.5529.0129.15695,327
3/24/201429.5029.5028.8129.24814,398
3/21/201429.4429.6229.2229.29822,341
3/20/201429.1629.4529.0329.38628,690
3/19/201429.4829.5629.0729.30508,786
3/18/201429.1329.6129.0629.53555,713
3/17/201428.7929.1728.7529.05529,307
3/14/201428.7329.0128.6028.63753,598
3/13/201429.8729.9828.6228.811,059,710
3/12/201429.7729.8429.3429.84720,487
3/11/201429.9730.1529.8129.911,005,420
3/10/201429.9830.1629.6129.89734,455
3/7/201430.0930.1729.7929.951,651,730
3/6/201430.1330.3029.9029.941,155,250
3/5/201430.2230.3329.9730.03768,225
3/4/201429.9030.3729.8930.161,189,980
3/3/201429.6029.9329.4829.791,617,380
2/28/201429.8530.0129.5729.781,516,760
2/27/201429.6029.9029.5029.591,549,030
2/26/201429.5230.0029.4329.672,895,420
2/25/201429.4529.5929.0629.4110,846,900
2/24/201430.6130.9830.4130.50394,185
2/21/201430.7730.7730.2530.48295,776
2/20/201429.8530.7429.5830.62609,790
2/19/201430.1930.4929.7930.09768,538
2/18/201430.6030.8030.1630.23871,551
2/14/201430.0231.2729.7830.612,213,540
2/13/201429.4529.8328.8429.69890,765
2/12/201429.5329.8629.4329.64504,970
2/11/201429.1729.6029.0929.53247,086
2/10/201429.2029.2328.9029.10463,872
2/7/201428.8929.3728.8529.31596,562
2/6/201428.4728.8228.3428.77518,972
2/5/201428.4028.7828.1528.38875,992
2/4/201428.2028.5627.8728.50745,977
2/3/201428.8528.8627.9328.17605,832
1/31/201428.2528.7528.0028.73335,018
1/30/201428.6428.7428.2528.49483,311
1/29/201428.3428.7428.1628.481,038,470
1/28/201428.0828.6127.9828.60720,257
1/27/201427.8328.1027.3028.09393,569
1/24/201428.7828.7827.6927.85374,544
1/23/201428.7328.9528.6628.87651,508
1/22/201428.5628.9328.4628.92376,850
1/21/201428.7328.7328.1128.57485,021
1/17/201428.5028.5628.2928.48457,800
1/16/201427.7328.5227.3628.501,049,660
1/15/201427.1827.3426.9927.302,153,390
1/14/201426.5627.1226.5627.09596,081
1/13/201427.2127.2826.4126.46769,000
1/10/201427.1527.1726.8427.061,297,790
1/9/201427.0527.1526.6726.88439,633
1/8/201427.2727.4526.9627.03624,777
1/7/201427.1027.4327.0027.31629,144
1/6/201427.1727.2326.8326.94733,477
1/3/201427.1527.2626.9527.07532,707
1/2/201427.1427.3326.8427.04610,386
12/31/201327.2727.6527.1027.61210,142
12/30/201327.1927.2926.9927.14282,403
12/27/201327.4627.5427.1927.29164,744
12/26/201327.5827.7627.3527.40323,714
12/24/201327.5427.7227.5127.58119,837
12/23/201327.6427.7127.4327.49365,318
12/20/201327.0627.5626.8927.50991,758
12/19/201327.1027.2826.8226.99464,708
12/18/201327.1427.4426.7827.21618,291
12/17/201327.2127.3326.7627.09840,719
12/16/201326.8127.0926.3927.051,465,470
12/13/201326.3626.4026.1726.32781,445
12/12/201326.0926.2425.9326.151,251,680
12/11/201326.3526.4825.7125.975,873,240
12/10/201327.9227.9627.3527.41491,691
12/9/201327.9928.1527.8428.04436,088
12/6/201327.4627.9827.3227.962,606,150
12/5/201327.0527.3026.8827.24722,686
12/4/201326.9227.1026.5827.02618,198
12/3/201326.9927.3826.9027.03601,026
12/2/201327.1927.2926.9427.08361,576
11/29/201327.3927.5426.9027.22102,265
11/27/201326.9427.4326.8327.34405,637
11/26/201327.0027.1326.8326.97366,292
11/25/201326.9827.0826.8727.00376,494
11/22/201326.8827.1626.8026.98714,810
Trading Center