ALLB

Alliance Bancorp, Inc. of Pennsylvania Historical Stock Prices

$21.25
*  
0.11
0.52%
Get ALLB Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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.
16:00  21.18  21.35  21  21.25 34,048
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
04/29/2015 20.9 21.34 20.85 21.15 15,573
04/28/2015 20.88 21.46 20.88 21.12 21,474
04/27/2015 21.018 21.018 20.96 20.96 3,175
04/24/2015 21.01 21.23 20.5328 21.206 2,074
04/23/2015 21.2 21.2 20.9601 21.0899 5,683
04/22/2015 21.2 21.2 21.2 21.2 00
04/21/2015 21.2 21.2 21.2 21.2 130
04/20/2015 21.2 21.2 21.2 21.2 955
04/17/2015 21.4 21.4 21.2 21.21 7,407
04/16/2015 21.26 21.26 21.26 21.26 175
04/15/2015 21.25 21.26 21.24 21.25 13,431
04/14/2015 21.35 21.35 21.35 21.35 177
04/13/2015 21.31 21.5 21.31 21.3105 5,917
04/10/2015 21.33 21.44 21.27 21.44 6,806
04/09/2015 21.477 21.5 21.21 21.41 34,237
04/08/2015 21.4 21.4 21.4 21.4 00
04/07/2015 21.4 21.4 21.4 21.4 00
04/06/2015 21.4 21.55 21.4 21.4 2,685
04/02/2015 21.5 21.5 21.5 21.5 62,808
04/01/2015 21.32 21.5 21.32 21.5 8,002
03/31/2015 21.6 21.6 21.6 21.6 131
03/30/2015 21.47 21.69 21.47 21.69 37,953
03/27/2015 21.26 21.52 21.26 21.49 11,820
03/26/2015 21.55 21.55 21.25 21.51 12,605
03/25/2015 21.59 21.6 21.261 21.46 13,094
03/24/2015 21.51 21.6 21.5 21.55 80,683
03/23/2015 21.49 21.55 21.45 21.5 79,739
03/20/2015 21.45 21.5 21.4 21.43 73,418
03/19/2015 21.35 21.35 21.35 21.35 627
03/18/2015 21.35 21.45 21.34 21.41 71,619
03/17/2015 21.4 21.4 21.37 21.4 74,759
03/16/2015 21.4 21.45 21.36 21.4 35,695
03/13/2015 21.3 21.4 21.06 21.4 16,904
03/12/2015 21.25 21.45 21.24 21.43 24,247
03/11/2015 21.25 21.25 21.1 21.21 8,641
03/10/2015 21.25 21.25 21.12 21.2201 2,128
03/09/2015 21.15 21.27 21.12 21.27 47,539
03/06/2015 20.75 21.28 20.75 21.2 84,618
03/05/2015 21.036 21.19 21 21.13 32,019
03/04/2015 21.26 21.26 20.6901 21.13 171,286
03/03/2015 20.85 21.9 20.85 21.21 591,714
03/02/2015 17.5 17.51 17.5 17.51 601
02/27/2015 17.668 17.668 17.5 17.5 1,843
02/26/2015 17.42 17.5 17.42 17.5 868
02/25/2015 17 17 17 17 00
02/24/2015 16.97 17 16.97 17 735
02/23/2015 17 17 16.98 17 1,545
02/20/2015 16.98 16.98 16.75 16.93 706
02/19/2015 17 17 16.4 17 7,687
02/18/2015 16.8 17.74 16.45 16.45 7,709
02/17/2015 16.95 16.95 16.44 16.5 7,603
02/13/2015 16.5 16.5 16.5 16.5 00
02/12/2015 16.5 16.5 16.5 16.5 00
02/11/2015 16.78 16.82 16.5 16.5 1,088
02/10/2015 16.82 17.02 16.8 16.84 25,891
02/09/2015 16.96 17.0995 16.84 17.08 1,912
02/06/2015 17.05 17.11 17 17 1,133
02/05/2015 17.04 17.69 17.04 17.101 2,165
*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?