$32.39 +0.21 (%) Allison Transmission Holdings Inc - NYSE

Jan. 29, 2015 | 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
1/29/201532.1832.4031.8832.39654,155
1/28/201532.7032.7032.1032.18898,093
1/27/201532.2332.5932.2032.501,194,521
1/26/201532.3832.7932.1032.78933,564
1/23/201532.2532.4532.1532.321,163,056
1/22/201532.0032.4831.6532.281,317,136
1/21/201531.3532.0631.2331.891,391,813
1/20/201531.5531.6231.2231.461,033,965
1/16/201530.9531.4130.8831.371,075,090
1/15/201532.1332.2031.1031.161,168,288
1/14/201531.8932.0131.2532.001,474,098
1/13/201533.1133.3931.9932.361,769,189
1/12/201533.2533.2732.8432.971,537,440
1/9/201533.3133.3933.0533.261,278,659
1/8/201532.9333.3432.8133.312,224,013
1/7/201532.9633.4232.6133.282,180,597
1/6/201532.6832.8831.8232.441,986,361
1/5/201533.6833.6832.6032.741,474,234
1/2/201534.0334.0333.1133.851,729,415
12/31/201434.1434.3733.8833.90840,491
12/30/201434.1334.2933.8234.13720,526
12/29/201434.1034.6233.9834.17829,742
12/26/201434.0634.2633.9834.10510,468
12/24/201433.9334.0533.7133.94323,995
12/23/201433.7434.1333.7433.89866,999
12/22/201433.5233.8133.4033.551,189,174
12/19/201433.5834.0033.4933.522,126,125
12/18/201434.2234.2633.2333.612,187,992
12/17/201433.0333.8233.0133.741,334,742
12/16/201433.4833.9633.0533.081,868,296
12/15/201433.7933.8233.1133.623,483,238
12/12/201433.0633.0632.4032.461,663,199
12/11/201432.5633.0632.5432.851,373,983
12/10/201433.0433.2132.4432.461,193,852
12/9/201432.7533.2632.5433.201,941,790
12/8/201433.5933.7833.0133.181,944,119
12/5/201433.4033.7733.3933.611,067,471
12/4/201433.5133.8033.2633.421,500,762
12/3/201432.7433.6532.7033.611,374,075
12/2/201432.2932.7132.2532.602,403,791
12/1/201432.7832.8732.2232.301,714,966
11/28/201433.7933.8432.8632.891,557,387
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
  • Showing 1-100 of 723 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center