ALLB

Alliance Bancorp, Inc. of Pennsylvania Historical Stock Prices

$17.32
*  
0.19
1.09%
Get ALLB Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.22  17.74  17.32  17.32 1,531
12/19/2014 17.651 17.74 17.32 17.32 1,531
12/18/2014 17.75 17.75 17.34 17.51 1,787
12/17/2014 17.695 17.695 17.695 17.695 00
12/16/2014 17.42 17.695 17.42 17.695 1,022
12/15/2014 17.38 17.63 17.38 17.54 2,477
12/12/2014 17.6 17.75 17.6 17.6 5,252
12/11/2014 17.47 17.75 17.47 17.64 570
12/10/2014 17.75 17.75 17.75 17.75 00
12/09/2014 17.75 17.75 17.75 17.75 286
12/08/2014 17.7899 17.7899 17.195 17.56 995
12/05/2014 17.91 17.91 17.709 17.71 689
12/04/2014 17.7 17.7 17.57 17.57 505
12/03/2014 17.24 17.24 17.24 17.24 00
12/02/2014 17.02 17.41 17.02 17.24 900
12/01/2014 16.9 17.43 16.9 17.43 2,316
11/28/2014 17.43 17.43 17.43 17.43 00
11/26/2014 17.25 17.52 17.25 17.43 1,335
11/25/2014 17.62 17.62 17.6 17.6001 3,161
11/24/2014 17.76 17.765 17.62 17.6395 441
11/21/2014 17.54 18 17.3 18 8,488
11/20/2014 17.31 17.574 17.12 17.35 8,254
11/19/2014 18 18 17.06 17.06 5,944
11/18/2014 17.75 18.25 17.5 18.22 2,109
11/17/2014 16.9163 18.2 16.48 17.75 8,031
11/14/2014 16.97 16.9995 16.97 16.9995 600
11/13/2014 16.95 17 16.86 17 6,276
11/12/2014 17 17.404 16.75 17 5,220
11/11/2014 16.97 16.97 16.85 16.85 439
11/10/2014 17 17 17 17 00
11/07/2014 17 17 17 17 2,000
11/06/2014 15.9101 17 15.9101 17 2,411
11/05/2014 16.5 16.5 16.5 16.5 00
11/04/2014 16.48 16.5 16.48 16.5 1,608
11/03/2014 16.48 16.48 16.48 16.48 00
10/31/2014 16.08 16.49 16.08 16.48 1,511
10/30/2014 16.18 16.2 16.18 16.2 300
10/29/2014 16 16 16 16 00
10/28/2014 16 16 16 16 00
10/27/2014 16.1 16.1 16 16 1,405
10/24/2014 16.1 16.1 16.1 16.1 00
10/23/2014 16.1 16.1 16.1 16.1 00
10/22/2014 16.1 16.1 16.1 16.1 00
10/21/2014 16.1 16.1 16.1 16.1 00
10/20/2014 15.59 16.1 15.57 16.1 4,619
10/17/2014 16.1 16.1 16.1 16.1 00
10/16/2014 16.46 16.46 15.51 16.1 1,373
10/15/2014 16.2 16.2 16.08 16.0995 907
10/14/2014 16.43 16.5 15.933 15.933 11,110
10/13/2014 16.26 16.26 16.2 16.2 374
10/10/2014 16.3344 16.37 16.3344 16.37 1,803
10/09/2014 16.428 16.428 16.428 16.428 500
10/08/2014 16.4099 16.4099 16.4099 16.4099 00
10/07/2014 16.45 16.45 16.4 16.4099 1,064
10/06/2014 16.45 16.45 16.45 16.45 00
10/03/2014 16.5 16.5 16.45 16.45 576
10/02/2014 16.3 16.5 16.3 16.4699 7,958
10/01/2014 16 16.5 15.56 15.68 10,400
09/30/2014 15.88 16 15.88 16 988
09/29/2014 16.18 16.18 16.18 16.18 00
09/26/2014 16.47 16.47 16.14 16.18 1,191
09/25/2014 16.525 16.525 16.525 16.525 00
09/24/2014 16.75 16.75 16.24 16.525 2,921
09/23/2014 16.65 16.65 16.65 16.65 00
09/22/2014 16.65 16.65 16.65 16.65 00
09/19/2014 16.068 16.65 16.068 16.65 2,044
09/18/2014 16.3 16.3 15.7 15.91 2,267
09/17/2014 16.24 16.58 15.84 15.98 11,906
09/16/2014 16.08 16.08 16.08 16.08 304
09/15/2014 15.75 15.75 15.73 15.73 490
09/12/2014 15.73 16.15 15.73 15.75 4,883
09/11/2014 15.8 15.8 15.7 15.7883 3,466
09/10/2014 15.75 16.15 15.725 15.86 4,163
09/09/2014 15.8 16.1 15.7 15.71 2,023
09/08/2014 15.25 15.81 15.25 15.8 1,372
09/05/2014 15.82 16.16 15.12 15.86 4,948
09/04/2014 15.71 15.71 15.7 15.7 581
09/03/2014 15.9 15.9 15.9 15.9 946
09/02/2014 15.81 15.81 15.74 15.8 2,634
08/29/2014 15.7 15.7 15.7 15.7 00
08/28/2014 15.7 15.7 15.7 15.7 300
08/27/2014 15.71 16 15.7 15.72 9,604
08/26/2014 15.7128 15.7128 15.7128 15.7128 00
08/25/2014 15.62 15.82 15.41 15.7128 2,937
08/22/2014 15.67 15.85 15.67 15.82 1,318
08/21/2014 15.87 15.87 15.87 15.87 102
08/20/2014 15.75 15.75 15.75 15.75 00
08/19/2014 15.77 16.11 15.68 15.75 6,859
08/18/2014 15.69 15.97 15.69 15.74 3,087
08/15/2014 15.7 16 15.61 16 8,664
08/14/2014 15.65 16.16 15.545 15.74 8,643
08/13/2014 15.6999 15.7 15.69 15.7 916
08/12/2014 15.75 15.77 15.7 15.7042 3,800
08/11/2014 15.77 16.19 15.7 15.83 12,177
08/08/2014 15.7 15.7 15.7 15.7 1,000
08/07/2014 15.74 15.74 15.73 15.73 615
08/06/2014 15.65 15.7 15.65 15.7 2,209
08/05/2014 15.71 15.725 15.7 15.7 1,267
08/04/2014 15.9 16.19 15.7 16.19 3,130
08/01/2014 16.7 16.7 15.75 16.19 1,110
07/31/2014 15.91 16.28 15.91 16.218 2,619
07/30/2014 16.65 16.65 15.68 15.68 8,950
07/29/2014 15.72 16.02 15.65 16.02 3,346
07/28/2014 16.2 16.25 16.1 16.12 8,809
07/25/2014 16.15 16.31 16.15 16.28 917
07/24/2014 16.72 16.72 16.19 16.19 324
07/23/2014 16.2 16.4 16.1 16.4 5,280
07/22/2014 16.5 16.71 16.33 16.71 2,272
07/21/2014 16.54 17 16.5 16.5 16,430
07/18/2014 16.47 16.75 16.47 16.55 3,834
07/17/2014 16.23 16.67 16.14 16.47 18,408
07/16/2014 16.07 16.07 16.07 16.07 160
07/15/2014 16.17 16.4 16 16.4 2,790
07/14/2014 16.497 16.497 15.75 15.75 2,547
07/11/2014 16.06 16.98 15.75 16.05 36,579
07/10/2014 16 16 16 16 00
07/09/2014 16.1 16.1 16 16 18,449
07/08/2014 16.51 16.51 15.9 16 1,184
07/07/2014 16.08 16.08 15.8 15.83 1,830
07/03/2014 16.15 16.15 16.15 16.15 100
07/02/2014 15.91 15.93 15.8 15.9 15,063
07/01/2014 16.2438 16.2438 16.2438 16.2438 00
06/30/2014 16.2438 16.2438 16.2438 16.2438 428
06/27/2014 15.85 15.85 15.85 15.85 00
06/26/2014 15.88 15.88 15.85 15.85 1,668
06/25/2014 15.75 15.8 15.74 15.8 26,396
06/24/2014 15.7 15.7 15.68 15.69 1,497
06/23/2014 15.5 15.52 15.5 15.52 528
06/20/2014 15.75 15.75 15.75 15.75 3,239
06/19/2014 15.825 15.825 15.5201 15.74 2,787
06/18/2014 15.47 15.72 15.47 15.72 857
06/17/2014 15.75 15.75 15.4 15.4 150,622
06/16/2014 15.75 15.75 15.43 15.43 387
06/13/2014 15.67 15.7 15.67 15.7 1,616
06/12/2014 15.46 15.7 15.36 15.7 1,318
06/11/2014 15.7 15.7 15.6001 15.7 2,234
06/10/2014 15.35 15.7 15.35 15.6999 3,891
06/09/2014 15.36 15.36 15.36 15.36 314
06/06/2014 15.52 15.65 15.52 15.65 2,005
06/05/2014 15.54 15.55 15.52 15.53 1,227
06/04/2014 15.28 15.55 15.25 15.3 25,139
06/03/2014 15.6 15.6 15.6 15.6 00
06/02/2014 15.45 15.6 15.45 15.6 405
05/30/2014 15.57 15.57 15.57 15.57 00
05/29/2014 15.75 15.75 15.57 15.57 300
05/28/2014 15.68 15.68 15.65 15.68 1,671
05/27/2014 15.75 15.75 15.43 15.51 673
05/23/2014 15.42 15.63 15.42 15.63 17,191
05/22/2014 15.5 15.5 15.42 15.42 654
05/21/2014 15.55 15.55 15.55 15.55 816
05/20/2014 15.55 15.55 15.42 15.46 1,272
05/19/2014 15.43 15.54 15.3 15.54 16,256
05/16/2014 15.5 15.5 15.5 15.5 00
05/15/2014 15.49 15.5 15.49 15.5 614
05/14/2014 15.6 15.6 15.59 15.59 388
05/13/2014 15.4997 15.74 15.47 15.7128 25,893
05/12/2014 15.45 15.6 15.36 15.46 2,948
05/09/2014 15.3 15.452 15.3 15.45 1,527
05/08/2014 15.36 15.36 15.36 15.36 00
05/07/2014 15.4 15.64 15.36 15.36 1,599
05/06/2014 15.44 15.8 15.35 15.5 28,320
05/05/2014 15.56 15.56 15.54 15.54 444
05/02/2014 15.5 15.57 15.5 15.51 2,737
05/01/2014 15.4 15.4 15.4 15.4 200
04/30/2014 15.85 15.85 15.85 15.85 142
04/29/2014 15.96 15.96 15.96 15.96 150
04/28/2014 15.5 15.65 15.44 15.48 1,843
04/25/2014 15.26 15.26 15.26 15.26 235
04/24/2014 15.66 15.85 15.54 15.54 2,500
04/23/2014 15.68 15.68 15.68 15.68 00
04/22/2014 15.53 15.91 15.53 15.68 9,610
04/21/2014 15.75 15.75 15.72 15.73 955
04/17/2014 15.46 15.46 15.46 15.46 00
04/16/2014 15.46 15.46 15.46 15.46 00
04/15/2014 15.46 15.46 15.46 15.46 819
04/14/2014 15.49 15.52 15.4 15.47 3,220
04/11/2014 15.43 15.4999 15.43 15.4999 6,448
04/10/2014 15.4 15.61 15.4 15.5 3,468
04/09/2014 15.49 15.5 15.44 15.5 3,200
04/08/2014 15.2 15.2 15.2 15.2 00
04/07/2014 15.2 15.2 15.2 15.2 492
04/04/2014 15.32 15.32 15.17 15.29 5,988
04/03/2014 15.47 15.47 15.47 15.47 100
04/02/2014 15.48 15.48 15.46 15.48 519
04/01/2014 15.45 15.45 15.45 15.45 263
03/31/2014 15.5 15.5 15.35 15.35 3,931
03/28/2014 15.5 15.91 15.48 15.48 6,301
03/27/2014 15.49 15.49 15.49 15.49 233
03/26/2014 15.4 15.5 15.26 15.47 15,148
03/25/2014 15.34 15.34 15.34 15.34 00
03/24/2014 15.46 15.49 15.27 15.34 12,644
03/21/2014 15.23 15.49 15.16 15.49 15,625
03/20/2014 15.16 15.1601 15.16 15.16 979
03/19/2014 15.2 15.37 15.2 15.32 6,653
03/18/2014 15.18 15.33 15.18 15.21 948
03/17/2014 15.35 15.35 15.12 15.12 863
03/14/2014 15.19 15.5 15.1 15.5 12,015
03/13/2014 15.2 15.21 15.17 15.17 1,866
03/12/2014 15.22 15.47 15.22 15.25 533
03/11/2014 15.18 15.18 15.18 15.18 300
03/10/2014 15.2 15.2 15.19 15.19 264
03/07/2014 15.16 15.5 15.16 15.47 2,050
03/06/2014 15.2 15.2 15.2 15.2 124
03/05/2014 15.39 15.5 15.35 15.35 156,000
03/04/2014 15.165 15.3 15.165 15.2 4,354
03/03/2014 15.38 15.4 15.13 15.2 10,412
02/28/2014 15.39 15.4 15.2 15.2 1,231
02/27/2014 15.3 15.38 15.2 15.2 483
02/26/2014 15.27 15.28 15.27 15.28 200
02/25/2014 15.1 15.38 15.1 15.38 503
02/24/2014 15.37 15.37 15.37 15.37 00
02/21/2014 15.1 15.37 15.1 15.37 251
02/20/2014 15.19 15.37 15.13 15.37 5,632
02/19/2014 15.3 15.3 15.16 15.2 1,328
02/18/2014 15.3 15.3 15.3 15.3 00
02/14/2014 15.3 15.3 15.3 15.3 00
02/13/2014 15.3 15.3 15.3 15.3 00
02/12/2014 15.3 15.3 15.3 15.3 00
02/11/2014 15.3 15.3 15.3 15.3 274
02/10/2014 15.4 15.4 15.4 15.4 00
02/07/2014 15.4 15.4 15.4 15.4 00
02/06/2014 15.4 15.4 15.4 15.4 00
02/05/2014 15.4 15.4 15.4 15.4 00
02/04/2014 15.15 15.4 15.15 15.4 696
02/03/2014 15.12 15.12 15.12 15.12 00
01/31/2014 15.12 15.12 15.12 15.12 00
01/30/2014 15.12 15.12 15.12 15.12 00
01/29/2014 15.12 15.12 15.12 15.12 00
01/28/2014 15.12 15.12 15.12 15.12 00
01/27/2014 15.35 15.35 15.12 15.12 892
01/24/2014 15.1138 15.1138 15.1138 15.1138 500
01/23/2014 15.4 15.4 15.4 15.4 00
01/22/2014 15.15 15.49 15.15 15.4 77,002
01/21/2014 15.061 15.061 15.061 15.061 00
01/17/2014 15.061 15.061 15.061 15.061 00
01/16/2014 15.061 15.061 15.061 15.061 200
01/15/2014 15.259 15.27 15.259 15.27 200
01/14/2014 15.1 15.11 15.05 15.1 1,674
01/13/2014 15.23 15.23 15.23 15.23 161
01/10/2014 15.25 15.25 15.05 15.05 4,118
01/09/2014 15.31 15.4 15.08 15.37 8,214
01/08/2014 15.39 15.39 15.39 15.39 140
01/07/2014 15.26 15.39 14.9 15.39 48,429
01/06/2014 15.26 15.26 15.26 15.26 00
01/03/2014 15.26 15.2601 15.26 15.26 512
01/02/2014 15.4 15.4 15.4 15.4 00
12/31/2013 15.4 15.4 15.4 15.4 00
12/30/2013 15.3 15.4 15.3 15.4 5,106
12/27/2013 15.21 15.35 15.21 15.35 502
12/26/2013 15.12 15.12 15.11 15.12 1,170
12/24/2013 15.25 15.25 15.25 15.25 00
12/23/2013 15.4 15.4 15.13 15.25 2,795
12/20/2013 15.45 15.45 15.44 15.44 2,349
12/19/2013 15.07 15.35 15.06 15.21 1,055
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?