ALOG

Historical Stock Prices

$86.77
*  
0.72
0.82%
Get ALOG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ALOG now
Exchange: NASDAQ
Industry: Capital Goods
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 22-FEB-2015 TO 22-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.
05/22/2015 87.41 87.66 86.56 86.77 60,357
05/21/2015 86.07 87.76 86.07 87.49 88,244
05/20/2015 87.65 87.97 85.24 86.26 117,797
05/19/2015 87.07 88.0099 86.43 87.75 60,154
05/18/2015 87.07 87.62 85.32 86.93 106,712
05/15/2015 86.73 87.63 86.14 87 93,857
05/14/2015 85.45 87.25 84.9301 87.17 93,306
05/13/2015 84.67 85.71 83.8 85.17 86,798
05/12/2015 84.84 85.11 83.32 84.69 102,491
05/11/2015 85.29 85.83 84.74 85.03 117,301
05/08/2015 86.19 86.29 85.11 85.48 78,288
05/07/2015 85.19 86.03 84.45 85.38 83,682
05/06/2015 84.91 85.2 84.05 85.16 88,647
05/05/2015 85 85.04 83.14 84.62 121,376
05/04/2015 84.24 86.025 84.24 85.34 112,872
05/01/2015 84.79 84.91 83.41 84.14 147,910
04/30/2015 85.08 85.15 83.85 84.5 170,979
04/29/2015 86.4 86.41 85.04 85.48 168,825
04/28/2015 86.79 87.09 86.08 86.53 157,275
04/27/2015 88.22 88.45 86.5 86.95 107,058
04/24/2015 88.4 88.78 87.67 88.06 69,043
04/23/2015 87.62 89.06 87.6 88.19 88,023
04/22/2015 87.61 88.43 86.85 87.92 71,182
04/21/2015 87.51 88.04 86.51 87.54 77,386
04/20/2015 87.57 88.26 86.7 87.07 60,895
04/17/2015 86.82 87.45 85.69 86.99 145,202
04/16/2015 87.3 88.28 87.15 87.55 149,418
04/15/2015 86.65 87.99 86.65 87.32 128,643
04/14/2015 86.02 86.67 84.808 86.61 154,536
04/13/2015 85.51 86.395 85.035 86.04 121,288
04/10/2015 86 86.3 85.5 85.71 72,214
04/09/2015 86.97 87 84.58 85.46 102,447
04/08/2015 86.75 87.6 86.31 87.16 91,509
04/07/2015 87.25 87.85 86.17 86.92 133,990
04/06/2015 87.75 88.48 86.78 87.21 133,356
04/02/2015 88.55 89.181 87.6 88.16 85,361
04/01/2015 90.39 90.39 87.93 88.84 77,619
03/31/2015 91.48 91.48 90.23 90.9 125,507
03/30/2015 91.13 92.31 90.78 91.67 61,652
03/27/2015 90.12 90.56 89.3 90.44 104,602
03/26/2015 89.78 90.59 89.13 89.87 108,292
03/25/2015 90.9 91.545 89.26 89.85 71,189
03/24/2015 90 90.99 89.52 90.9 182,918
03/23/2015 87.62 88.56 87.09 87.57 97,110
03/20/2015 88.33 88.58 86.95 87.47 136,966
03/19/2015 86.16 87.938 85.69 87.79 74,471
03/18/2015 85.19 86.86 84.66 86.11 108,445
03/17/2015 86.6 86.724 85.63 86.15 101,933
03/16/2015 86.72 87.395 85.91 86.52 115,680
03/13/2015 88 88 84.96 87.13 72,822
03/12/2015 88.65 89.01 87.108 87.85 90,971
03/11/2015 86.21 90.48 85.0094 88.76 185,910
03/10/2015 86.02 86.66 83.44 85.42 68,890
03/09/2015 87.09 87.79 85.97 87.52 58,339
03/06/2015 87.11 87.23 86.18 86.58 66,716
03/05/2015 88.42 88.45 87.26 87.6 83,456
03/04/2015 87.3 88.8 87.042 87.5 72,108
03/03/2015 88.4 88.48 87.53 87.95 53,685
03/02/2015 86.88 88.62 86.77 88.42 37,891
02/27/2015 85.96 87.51 85.655 86.66 57,236
02/26/2015 85.19 86.42 84.8475 86.41 64,868
02/25/2015 85.49 85.975 84.87 85.49 75,826
02/24/2015 85.9 89.0399 85.09 85.62 36,575
02/23/2015 84.96 86.11 84.41 86.11 39,055
*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?