ALOG

Historical Stock Prices

$86.63
*  
0.20
0.23%
Get ALOG Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 86.45 87.48 86.17 86.63 29,781
12/24/2014 86.12 86.71 85.3 86.43 19,157
12/23/2014 86.95 87.02 85.05 86.11 58,146
12/22/2014 86.11 87.42 84.73 86.43 71,737
12/19/2014 85.2 86.57 83.31 86.5 198,790
12/18/2014 85.3 85.63 83.42 85.4 74,321
12/17/2014 82.48 84.75 81.54 84.5 101,091
12/16/2014 82.88 84.28 81.82 82.13 78,589
12/15/2014 85 86 82.67 82.68 74,179
12/12/2014 85.13 86.23 84.01 85.14 109,273
12/11/2014 83.44 87.065 82.74 86.68 109,270
12/10/2014 82.84 87.7299 79.4958 83.2 261,164
12/09/2014 74.09 76.67 73.55 76.05 112,962
12/08/2014 74.8 75.9899 73.93 74.18 29,087
12/05/2014 73.79 75.2 73.79 74.95 89,526
12/04/2014 73.2 74.06 73.06 73.91 70,702
12/03/2014 72.19 74.04 71.8 73.45 40,674
12/02/2014 72.84 73.43 71.91 72.39 40,529
12/01/2014 73.8 73.8 72.21 72.5 49,463
11/28/2014 73.11 74.56 72.75 72.84 21,257
11/26/2014 72.342 73.58 72.3 73.29 33,239
11/25/2014 72.64 73.12 70.991 72.54 40,486
11/24/2014 72.19 72.49 71.395 72.41 56,449
11/21/2014 73.2 73.3899 71.64 71.8 50,677
11/20/2014 71.23 72.46 70.88 72.32 34,751
11/19/2014 72.93 73.54 71.26 71.61 31,008
11/18/2014 71.92 73.32 71.7 72.83 43,420
11/17/2014 72.44 72.57 71.37 71.6 51,212
11/14/2014 72.05 72.62 71.4402 72.18 42,015
11/13/2014 73.3 73.3 71.91 72.21 33,843
11/12/2014 73.15 73.15 72.22 72.83 58,821
11/11/2014 73.11 73.4 72.32 72.94 31,315
11/10/2014 72.85 73.44 72.2 72.94 55,057
11/07/2014 73.5 73.71 72.63 73 49,025
11/06/2014 73.59 73.94 72.85 73.35 43,794
11/05/2014 73.92 73.92 73.24 73.69 57,870
11/04/2014 72.83 73.55 72.3 73.44 47,692
11/03/2014 72.67 72.88 71.265 72.4 61,692
10/31/2014 72.61 73.16 72.12 72.94 70,514
10/30/2014 71.29 71.92 70.66 71.49 84,185
10/29/2014 73.3 73.93 70.52 71.32 84,521
10/28/2014 71.06 73.45 70.838 73.4 65,052
10/27/2014 71.47 71.49 70.7 70.95 38,657
10/24/2014 71.4 71.82 70.676 71.63 27,863
10/23/2014 70.45 71.7 69.824 71.2 54,016
10/22/2014 70.97 70.97 69.94 69.995 144,569
10/21/2014 71.3 71.92 70.56 70.85 96,477
10/20/2014 72.27 72.78 70.7 70.8 105,374
10/17/2014 73.04 73.18 71.34 72.49 135,503
10/16/2014 70.21 72.645 70.21 72.14 96,297
10/15/2014 71.17 72.19 70.25 71.44 87,380
10/14/2014 71.2 72.37 70.278 72.05 87,710
10/13/2014 70.01 71.48 69.726 70.91 63,366
10/10/2014 68.97 70.24 68.97 69.9 90,146
10/09/2014 69.42 69.9495 68.57 69.27 95,665
10/08/2014 69.19 69.72 68.5 69.51 264,202
10/07/2014 68.78 69.7 68.5 69.51 229,478
10/06/2014 68.78 70.116 68.49 69.27 130,776
10/03/2014 67.6 68.88 67.49 68.64 182,967
10/02/2014 65.12 67.4 65.12 67.07 126,805
10/01/2014 64.52 65.52 63.735 65.2 78,782
09/30/2014 64.04 64.665 63.81 63.96 139,799
09/29/2014 63.45 64.35 63.275 64.04 123,506
09/26/2014 64.29 65.11 63.61 64.13 68,796
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?