ALLB

Historical Stock Prices

$23.73
*  
0.04
0.17%
Get ALLB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ALLB now
Exchange: NASDAQ
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 23.5 23.73 23.48 23.73 4,207
07/30/2015 23.45 23.77 23.45 23.77 2,887
07/29/2015 23.3 23.6 23.3 23.45 6,225
07/28/2015 23.49 23.53 23.39 23.39 621
07/27/2015 23.33 23.33 23.33 23.33 00
07/24/2015 23.7 23.7 23.25 23.33 5,915
07/23/2015 23.27 23.64 23.27 23.62 7,318
07/22/2015 23.73 23.85 23.6 23.8 4,693
07/21/2015 23.84 23.92 23.77 23.79 1,540
07/20/2015 23.64 23.84 23.63 23.84 2,805
07/17/2015 23.7 23.7 23.44 23.64 3,152
07/16/2015 23.43 23.53 23.38 23.38 4,298
07/15/2015 23.61 23.63 23.43 23.44 5,624
07/14/2015 23.03 23.65 23.03 23.51 12,138
07/13/2015 23 23.23 22.89 22.89 25,063
07/10/2015 23.1 23.17 22.75 22.97 6,354
07/09/2015 22.94 23.19 22.85 22.95 12,907
07/08/2015 23.17 23.25 23 23.1 8,321
07/07/2015 22.94 23.25 22.8 23.25 5,346
07/06/2015 22.96 22.96 22.64 22.8 9,079
07/02/2015 22.77 22.9 22.77 22.89 2,026
07/01/2015 22.66 22.77 22.66 22.67 12,420
06/30/2015 22.43 22.81 22.43 22.79 26,706
06/29/2015 22.9 23.02 22.43 22.48 4,930
06/26/2015 22.57 23.12 22.56 23.12 48,251
06/25/2015 22.5 22.78 22.395 22.54 62,825
06/24/2015 22.3 22.64 22.3 22.46 40,604
06/23/2015 22.315 22.42 22.3 22.36 42,860
06/22/2015 21.9 22.43 21.9 22.35 24,071
06/19/2015 22.4 22.76 21.74 21.74 55,701
06/18/2015 22.4 22.8 22.25 22.36 13,100
06/17/2015 22.4 22.4 22.15 22.37 8,324
06/16/2015 22.4 22.5 22.33 22.4 13,032
06/15/2015 22.26 22.43 22.24 22.38 10,951
06/12/2015 21.57 22.28 21.57 22.28 25,717
06/11/2015 22.45 22.48 22.02 22.11 12,855
06/10/2015 21.77 22.42 21.77 22.42 79,168
06/09/2015 21.83 22 21.83 21.85 37,253
06/08/2015 21.81 22.1 21.81 21.93 18,726
06/05/2015 21.72 22.08 21.72 21.935 28,403
06/04/2015 22 22 21.85 21.85 1,394
06/03/2015 21.79 22.1 21.79 22.03 65,505
06/02/2015 21.5 21.99 21.49 21.59 94,880
06/01/2015 21.07 21.52 21.07 21.52 5,328
05/29/2015 21.08 21.08 21.07 21.07 210
05/28/2015 21.21 21.245 20.96 21.245 3,261
05/27/2015 21.3 21.3 21.22 21.22 570
05/26/2015 21.45 21.45 21.3 21.3 2,147
05/22/2015 21.34 21.515 21.34 21.5 649
05/21/2015 21.48 21.5 21.4 21.44 6,136
05/20/2015 21.48 21.5 21.44 21.46 22,751
05/19/2015 21.5 21.5 21.358 21.37 15,623
05/18/2015 21.25 21.49 21.25 21.49 1,398
05/15/2015 21.24 21.27 21.2 21.21 34,192
05/14/2015 21.19 21.22 21.1 21.15 25,713
05/13/2015 21.1 21.255 21.1 21.255 5,150
05/12/2015 21.21 21.37 21.18 21.18 12,017
05/11/2015 21.38 21.46 21.34 21.4 3,420
05/08/2015 21 21.07 21 21.07 952
05/07/2015 21.08 21.388 21.08 21.25 13,240
05/06/2015 21.23 21.264 21.04 21.08 24,389
05/05/2015 21.05 21.35 21 21.25 34,048
05/04/2015 21.03 21.44 21.0101 21.14 44,700
05/01/2015 20.64 21.26 20.59 21.2 29,049
04/30/2015 21 21.02 20.64 20.73 11,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?