Home > Quotes > ALLB > Historical Prices
ALLB

Alliance Bancorp, Inc. of Pennsylvania Historical Stock Prices

$13.59
*  
0.01
  negative  
0.07%
Get ALLB Alerts
*Delayed - data as of Jun. 19, 2013 14:40 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ALLB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:40  13.71  13.59  13.59  13.59 100
06/18/2013 13.59 13.66 13.59 13.6 4,182
06/17/2013 13.61 13.7 13.59 13.59 4,900
06/14/2013 13.9499 13.9499 13.65 13.65 719
06/13/2013 13.96 14.02 13.95 13.95 1,961
06/12/2013 13.59 13.59 13.59 13.59 00
06/11/2013 13.6 13.6 13.58 13.59 2,875
06/10/2013 13.67 14.1 13.67 13.74 1,700
06/07/2013 13.67 13.68 13.67 13.68 718
06/06/2013 13.71 13.71 13.5 13.5 1,975
06/05/2013 13.94 13.94 13.94 13.94 194
06/04/2013 13.87 13.87 13.87 13.87 00
06/03/2013 13.87 13.87 13.87 13.87 00
05/31/2013 13.73 13.87 13.73 13.87 25,304
05/30/2013 13.74 13.74 13.74 13.74 00
05/29/2013 13.74 13.74 13.74 13.74 181
05/28/2013 13.72 13.72 13.72 13.72 100
05/24/2013 13.81 13.81 13.81 13.81 00
05/23/2013 13.8 13.81 13.7 13.81 1,817
05/22/2013 13.75 13.75 13.75 13.75 300
05/21/2013 14 14 14 14 100
05/20/2013 13.7 13.7 13.7 13.7 00
05/17/2013 13.7 13.7 13.7 13.7 100
05/16/2013 13.71 13.71 13.71 13.71 00
05/15/2013 13.71 13.71 13.71 13.71 00
05/14/2013 13.79 13.79 13.71 13.71 1,506
05/13/2013 13.53 13.85 13.5 13.85 1,999
05/10/2013 13.74 13.74 13.74 13.74 00
05/09/2013 13.74 13.74 13.74 13.74 00
05/08/2013 13.45 13.74 13.45 13.74 200
05/07/2013 13.3501 13.3501 13.3501 13.3501 100
05/06/2013 13.5 14.72 13.5 13.5 7,969
05/03/2013 13.72 13.74 13.36 13.39 1,055
05/02/2013 13.62 13.62 13.6 13.6 500
05/01/2013 13.51 13.51 13.51 13.51 1,000
04/30/2013 13.5 13.59 13.5 13.59 18,340
04/29/2013 13.7015 13.7015 13.7015 13.7015 250
04/26/2013 13.52 13.52 13.52 13.52 100
04/25/2013 13.45 13.5 13.45 13.5 620
04/24/2013 13.29 13.3 13.29 13.3 400
04/23/2013 13.25 13.28 13.25 13.28 420
04/22/2013 13.25 13.25 13.25 13.25 00
04/19/2013 13.93 14.1 13.2 13.25 2,475
04/18/2013 13.75 13.75 13.75 13.75 00
04/17/2013 13.65 13.85 13.17 13.75 4,960
04/16/2013 13.206 13.55 13.206 13.226 1,044
04/15/2013 13.45 13.45 13.45 13.45 300
04/12/2013 13.5499 13.5499 13.5499 13.5499 00
04/11/2013 13.5499 13.5499 13.5499 13.5499 00
04/10/2013 13.5499 13.5499 13.5499 13.5499 100
04/09/2013 13.52 13.52 13.52 13.52 100
04/08/2013 13.15 13.15 13.15 13.15 00
04/05/2013 13.15 13.15 13.15 13.15 123
04/04/2013 13.1 13.1 13.1 13.1 100
04/03/2013 13.1 13.1 13.1 13.1 300
04/02/2013 13.09 13.09 13.09 13.09 200
04/01/2013 13.2 13.2 13.16 13.2 10,900
03/28/2013 13.35 13.35 13.35 13.35 475
03/27/2013 13.33 13.33 13.33 13.33 00
03/26/2013 13.34 13.35 13.33 13.33 1,299
03/25/2013 13.17 13.17 13.17 13.17 100
03/22/2013 13.33 13.33 13.33 13.33 00
03/21/2013 13.15 13.33 13.15 13.33 25,600
03/20/2013 13.18 13.18 13.18 13.18 00
03/19/2013 13.18 13.18 13.18 13.18 100
03/18/2013 13.11 13.13 13.11 13.11 700
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.