ALCO Stores, Inc. Historical Stock Prices

ALCS 
$7.42
*  
0.11
1.46%
Get ALCS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ALCS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.43  7.69  7.41  7.42 5,120
07/09/2014 7.575 7.69 7.41 7.42 5,120
07/08/2014 7.28 7.58 7.28 7.53 5,556
07/07/2014 7.7 7.7 7.22 7.452 8,900
07/03/2014 7.755 7.755 7.63 7.7 4,000
07/02/2014 7.77 7.9 7.42 7.5 4,563
07/01/2014 7.755 7.98 7.57 7.61 4,778
06/30/2014 7.4 7.85 7.303 7.6 13,397
06/27/2014 7.14 7.42 7.14 7.31 7,804
06/26/2014 7.06 7.2 7.02 7.2 4,819
06/25/2014 7.53 7.96 7.03 7.2 11,815
06/24/2014 7.81 7.98 7.57 7.7 13,581
06/23/2014 8.03 8.1 7.51 7.82 10,484
06/20/2014 8.19 8.34 8.03 8.03 7,813
06/19/2014 8 8.65 7.87 8.14 28,815
06/18/2014 8.3 8.34 8.3 8.34 8,369
06/17/2014 8.3 8.3 8.3 8.3 481
06/16/2014 8.31 8.5 8.294 8.3 1,349
06/13/2014 8.58 8.58 8.58 8.58 00
06/12/2014 8.56 8.58 8.3 8.58 1,106
06/11/2014 8.54 8.54 8.3 8.3 1,260
06/10/2014 8.27 8.52 8.27 8.468 2,843
06/09/2014 8.3 8.5795 8.3 8.32 800
06/06/2014 8.95 8.95 8.4 8.6 5,994
06/05/2014 8.7 8.83 8.7 8.75 924
06/04/2014 8.83 8.855 8.68 8.8 1,143
06/03/2014 9.01 9.01 8.92 8.92 1,426
06/02/2014 9.15 9.15 9.15 9.15 00
05/30/2014 9.1499 9.15 9.0999 9.15 2,312
05/29/2014 8.51 9.22 8.51 9.08 1,762
05/28/2014 8.72 8.72 8.72 8.72 00
05/27/2014 8.75 8.78 8.5 8.72 3,761
05/23/2014 8.93 9.125 8.8 8.8 2,306
05/22/2014 8.95 9.24 8.93 9.2399 2,658
05/21/2014 9.15 9.15 8.9 8.97 851
05/20/2014 9.27 9.27 9.27 9.27 591
05/19/2014 9.3 9.31 8.56 9.04 5,796
05/16/2014 8.9601 8.9601 8.9601 8.9601 151
05/15/2014 8.65 8.77 8.65 8.77 5,538
05/14/2014 8.6015 8.6015 8.6015 8.6015 242
05/13/2014 8.76 8.77 8.5001 8.7 1,207
05/12/2014 8.54 8.55 8.54 8.55 203
05/09/2014 8.55 8.75 8.55 8.74 4,321
05/08/2014 8.75 8.78 8.745 8.76 4,770
05/07/2014 8.74 8.79 8.505 8.75 19,249
05/06/2014 9.3 9.3 8.36 8.5 30,331
05/05/2014 10 10 9.45 9.639 3,765
05/02/2014 10.05 10.05 10.05 10.05 142
05/01/2014 9.92 9.93 9.92 9.92 2,785
04/30/2014 9.85 9.95 9.85 9.95 1,572
04/29/2014 9.62 9.9696 9.62 9.851 1,882
04/28/2014 9.5501 9.5501 9.5501 9.5501 324
04/25/2014 9.49 9.59 9.442 9.59 2,849
04/24/2014 9.99 9.99 9.99 9.99 00
04/23/2014 9.99 9.99 9.99 9.99 00
04/22/2014 9.85 9.99 9.7 9.99 1,999
04/21/2014 9.88 10.08 9.71 9.83 4,129
04/17/2014 9.64 9.64 9.27 9.45 1,800
04/16/2014 9.26 9.8 9 9.8 13,072
04/15/2014 9.4 9.41 9.4 9.4 1,900
04/14/2014 9.4 9.44 9.25 9.4 5,455
04/11/2014 9.53 9.53 9.31 9.49 10,027
04/10/2014 9.75 9.75 9.74 9.748 840
04/09/2014 9.91 9.91 9.6 9.6 1,157
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?