Historical Stock Prices

ALCS 
$6.22
*  
0.30
4.6%
Get ALCS Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 6.82 6.82 6.12 6.22 52,021
09/18/2014 8.05 8.07 6.52 6.52 62,267
09/17/2014 8.24 8.3 8.1401 8.1401 3,725
09/16/2014 8.15 8.2399 8.15 8.2 1,673
09/15/2014 8.28 8.42 8.14 8.14 22,389
09/12/2014 8.1941 8.24 8.1941 8.24 597
09/11/2014 8.1 8.2301 8.1 8.19 1,686
09/10/2014 8.11 8.4 8.1 8.1 8,035
09/09/2014 8.37 8.6 8.21 8.51 7,437
09/08/2014 8.2 8.37 8.15 8.37 5,382
09/05/2014 8.03 8.24 8 8.1999 7,265
09/04/2014 7.95 8.05 7.9 7.99 2,120
09/03/2014 7.76 7.9299 7.76 7.87 8,361
09/02/2014 6.84 7.944 6.84 7.84 29,088
08/29/2014 6.79 6.9395 6.79 6.89 2,894
08/28/2014 6.9 6.9 6.8 6.8 2,124
08/27/2014 7.15 7.15 7.13 7.1499 1,800
08/26/2014 7 7.1 7 7.1 6,393
08/25/2014 6.91 7 6.91 7 3,835
08/22/2014 6.98 6.98 6.98 6.98 293
08/21/2014 6.86 6.9999 6.73 6.91 6,437
08/20/2014 6.96 6.96 6.75 6.85 3,966
08/19/2014 6.89 7.08 6.89 7.08 2,841
08/18/2014 6.95 7.16 6.91 6.97 7,787
08/15/2014 7.08 7.15 6.89 6.9 5,373
08/14/2014 7.2 7.2 6.84 6.96 10,066
08/13/2014 6.79 7.17 6.75 7.17 15,208
08/12/2014 6.74 6.89 6.74 6.76 695
08/11/2014 6.51 7 6.49 6.72 23,131
08/08/2014 6.49 6.82 6.49 6.56 13,432
08/07/2014 6.6 6.65 6.4 6.4 5,308
08/06/2014 6.4 6.65 6.4 6.65 610
08/05/2014 6.44 6.56 6.4 6.42 12,929
08/04/2014 6.5 6.6 6.41 6.5 5,649
08/01/2014 6.7 6.75 6.5 6.5 3,507
07/31/2014 6.7 6.75 6.653 6.7 4,470
07/30/2014 6.5 6.89 6.45 6.65 5,403
07/29/2014 6.46 6.54 6.46 6.54 4,016
07/28/2014 6.54 6.61 6.4301 6.46 13,168
07/25/2014 6.7 6.74 6.51 6.54 8,032
07/24/2014 6.91 6.94 6.79 6.88 7,536
07/23/2014 6.94 7.08 6.92 6.95 14,816
07/22/2014 7.03 7.13 6.87 7 37,193
07/21/2014 6.97 7.15 6.97 7.02 2,742
07/18/2014 7.09 7.177 6.9 7 16,891
07/17/2014 7 7.13 7 7 3,305
07/16/2014 7.06 7.12 7.05 7.05 4,849
07/15/2014 7.2 7.2 7 7 8,840
07/14/2014 7.34 7.34 7.2 7.2 795
07/11/2014 7.55 7.59 7.25 7.25 5,245
07/10/2014 7.45 7.575 7.45 7.5 2,300
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
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?