ALLB

Alliance Bancorp, Inc. of Pennsylvania Historical Stock Prices

$16.4
*  
0.10
0.61%
Get ALLB Alerts
*Delayed - data as of Jul. 22, 2014 10:28 ET  -  Find a broker to begin trading ALLB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ALLB Real Time
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:28  16.50  16.50  16.33  16.40 1,522
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
12/18/2013 15.3 15.35 14.88 15.26 4,399
12/17/2013 15.39 15.51 15.31 15.31 11,058
12/16/2013 15.37 15.41 15.37 15.4 3,095
12/13/2013 15.51 15.51 15.34 15.34 6,628
12/12/2013 15.44 15.58 15.35 15.58 51,309
12/11/2013 15.34 15.34 15.34 15.34 545
12/10/2013 15.52 15.52 15.25 15.34 3,101
12/09/2013 15.58 15.6 15.41 15.41 877
12/06/2013 15.39 15.6 15.39 15.57 12,848
12/05/2013 15.25 15.59 15.25 15.36 28,410
12/04/2013 15.2 15.22 15.2 15.2 2,150
12/03/2013 15.38 15.3997 15.19 15.39 2,094
12/02/2013 15.29 15.3996 15.06 15.3996 4,098
11/29/2013 15.399 15.399 15.09 15.26 3,900
11/27/2013 15.2 15.59 15.17 15.17 4,194
11/26/2013 15.2 15.4 15.2 15.2 1,757
11/25/2013 15.0999 15.25 14.9 15.24 5,906
11/22/2013 14.94 15.15 14.94 15.0999 1,300
11/21/2013 15 15 14.8827 14.8827 1,200
11/20/2013 15 15.03 15 15.03 1,735
11/19/2013 14.8 15.05 14.8 15 404,910
11/18/2013 14.99 15.2 14.99 15.151 6,303
11/15/2013 14.98 15 14.94 15 6,394
11/14/2013 14.9 14.95 14.8 14.95 90,755
11/13/2013 14.7 14.89 14.7 14.89 13,400
11/12/2013 14.75 14.77 14.55 14.65 18,608
11/11/2013 14.93 14.93 14.8 14.8 6,300
11/08/2013 14.85 14.94 14.85 14.9399 10,100
11/07/2013 14.95 14.95 14.82 14.82 25,300
11/06/2013 14.84 14.95 14.84 14.95 6,769
11/05/2013 14.75 14.75 14.75 14.75 00
11/04/2013 14.75 14.75 14.75 14.75 700
11/01/2013 14.75 14.75 14.75 14.75 28,000
10/31/2013 14.502 14.51 14.5 14.5 308
10/30/2013 14.7 14.7 14.54 14.59 8,904
10/29/2013 14.72 14.72 14.72 14.72 100
10/28/2013 14.76 14.89 14.74 14.85 2,398
10/25/2013 14.6 14.72 14.6 14.72 300
10/24/2013 14.601 14.61 14.6 14.6 950
10/23/2013 14.86 14.86 14.86 14.86 100
10/22/2013 14.65 14.65 14.65 14.65 00
10/21/2013 14.65 14.65 14.65 14.65 100
10/18/2013 14.9 14.9 14.35 14.5 3,496
10/17/2013 14.92 14.92 14.92 14.92 00
10/16/2013 14.5 14.94 14.5 14.92 19,178
10/15/2013 14.71 14.78 14.71 14.78 600
10/14/2013 14.81 14.81 14.81 14.81 300
10/11/2013 14.41 14.95 14.41 14.9 12,700
10/10/2013 14.8 14.86 14.65 14.86 2,000
10/09/2013 14.79 14.79 14.79 14.79 452
10/08/2013 14.79 14.79 14.79 14.79 00
10/07/2013 14.75 14.79 14.36 14.79 2,269
10/04/2013 14.5 14.95 14.5 14.64 3,777
10/03/2013 14.46 14.5 14.35 14.4 1,421
10/02/2013 14.49 14.49 14.49 14.49 400
10/01/2013 14.5 14.5 14.5 14.5 361
09/30/2013 14.501 14.501 14.5 14.5 44,200
09/27/2013 14.25 14.55 14.2499 14.55 22,754
09/26/2013 14.23 14.23 14.23 14.23 100
09/25/2013 14.36 14.42 14.1 14.27 11,196
09/24/2013 14.52 14.52 14.52 14.52 00
09/23/2013 14.55 14.99 14.52 14.52 1,813
09/20/2013 14.66 14.66 14.66 14.66 714
09/19/2013 14.4 14.4 14.4 14.4 00
09/18/2013 14.4 14.4 14.4 14.4 00
09/17/2013 14.69 14.69 14.38 14.4 400
09/16/2013 14.88 14.99 14.4 14.4 4,080
09/13/2013 14.49 14.49 14.49 14.49 00
09/12/2013 14.49 14.49 14.49 14.49 00
09/11/2013 14.49 14.49 14.49 14.49 100
09/10/2013 14.63 14.63 14.63 14.63 300
09/09/2013 14.64 14.9 14.27 14.61 24,270
09/06/2013 14.27 14.98 14.27 14.5 3,592
09/05/2013 14.3 14.34 14.29 14.34 600
09/04/2013 14.44 14.44 14.29 14.29 866
09/03/2013 14.71 14.71 14.31 14.31 1,039
08/30/2013 15 15 14.25 14.93 217,054
08/29/2013 15.249 15.249 15.249 15.249 300
08/28/2013 14.65 14.65 14.65 14.65 00
08/27/2013 14.65 14.65 14.65 14.65 00
08/26/2013 14.45 14.65 14.45 14.65 401
08/23/2013 14.94 14.97 14.2601 14.2601 1,400
08/22/2013 14.9999 14.9999 14.9999 14.9999 100
08/21/2013 14.7 14.7 14.7 14.7 00
08/20/2013 14.25 14.7 14.25 14.7 1,650
08/19/2013 14.5 14.5 14.5 14.5 00
08/16/2013 14.51 14.51 14.46 14.5 400
08/15/2013 14.59 14.59 14.35 14.35 200
08/14/2013 14.53 14.6 14.351 14.48 2,420
08/13/2013 14.6 14.6 14.6 14.6 00
08/12/2013 15 15 14.36 14.6 1,741
08/09/2013 14.95 14.95 14.95 14.95 00
08/08/2013 14.95 14.95 14.95 14.95 00
08/07/2013 14.9 15.4 14.9 14.95 1,500
08/06/2013 14.94 14.94 14.8 14.8 2,431
08/05/2013 14.6 14.8 14.6 14.8 200
08/02/2013 15.09 15.23 14.07 14.4 19,018
08/01/2013 14.3 15.25 14.3 15.25 45,410
07/31/2013 14.89 14.9 14.4 14.78 5,924
07/30/2013 14.82 14.9385 14.82 14.9385 396
07/29/2013 14.75 14.75 14.75 14.75 00
07/26/2013 14.53 15.5 14.51 14.75 10,547
07/25/2013 14.5 14.6 14.5 14.55 1,757
07/24/2013 14.66 14.7 14.26 14.5 2,083
07/23/2013 14.58 14.68 14.33 14.35 1,100
07/22/2013 14.67 14.67 14.36 14.36 600
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?