Allison Transmission Holdings Inc $29.68

up +0.40


1/8/2014 04:03 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
8/1/201429.2829.9429.2129.682,770,744
7/31/201429.6029.6829.1429.281,785,885
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
4/23/201430.1330.5730.0630.243,241,656
4/22/201429.8930.3329.7830.009,989,449
4/21/201431.0031.2330.7731.12875,415
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
4/10/201429.4529.8728.8328.891,354,471
4/9/201429.0629.5929.0629.56574,363
4/8/201429.2129.4429.0029.051,001,669
4/7/201429.9129.9829.1229.27923,407
4/4/201430.7530.7529.8730.001,097,533
4/3/201430.6130.6229.8830.561,121,193
4/2/201430.9131.1030.4630.57650,649
4/1/201430.0730.8929.9030.791,608,158
3/31/201429.9030.0529.7729.941,187,745
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
Trading Center