Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamo Group (NY: ALG )

190.77 -3.01 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.87 13.93 12.80 13.12 36,384 -1.38(-9.52%)
Aug 28, 2009 14.79 14.86 14.50 14.50 8,229 -0.29(-1.98%)
Aug 27, 2009 14.87 14.87 14.48 14.79 31,088 -0.19(-1.28%)
Aug 26, 2009 14.81 15.08 13.90 14.99 13,827 +0.16(+1.05%)
Aug 25, 2009 14.90 15.20 14.68 14.83 16,868 -0.01(-0.06%)
Aug 24, 2009 14.84 15.04 14.71 14.84 13,833 +0.08(+0.56%)
Aug 21, 2009 13.92 14.83 13.86 14.76 32,067 +1.06(+7.74%)
Aug 20, 2009 13.65 13.76 13.46 13.70 38,207 +0.05(+0.33%)
Aug 19, 2009 13.49 13.75 13.19 13.65 22,872 +0.05(+0.40%)
Aug 18, 2009 13.30 13.82 13.30 13.60 31,536 +0.46(+3.48%)
Aug 17, 2009 12.85 13.56 12.85 13.14 14,041 -0.28(-2.11%)
Aug 14, 2009 12.73 13.70 12.54 13.42 26,369 +0.71(+5.61%)
Aug 13, 2009 12.95 12.95 12.14 12.71 4,027 -0.19(-1.49%)
Aug 12, 2009 12.38 13.17 11.96 12.90 19,023 +0.53(+4.29%)
Aug 11, 2009 12.35 12.54 12.09 12.37 6,911 +0.00(+0.00%)
Aug 10, 2009 11.95 12.46 11.90 12.37 6,452 +0.31(+2.58%)
Aug 07, 2009 12.33 12.33 11.81 12.06 15,884 +0.42(+3.61%)
Aug 06, 2009 13.19 13.19 11.52 11.64 23,021 -1.00(-7.89%)
Aug 05, 2009 13.02 13.02 12.64 12.64 11,076 -0.31(-2.40%)
Aug 04, 2009 12.92 13.18 12.83 12.95 17,609 +0.04(+0.28%)
Aug 03, 2009 13.09 13.09 12.67 12.91 49,586 +0.27(+2.10%)
Jul 31, 2009 12.15 12.70 12.14 12.65 11,005 +0.48(+3.98%)
Jul 30, 2009 11.28 12.64 11.28 12.16 29,763 +0.48(+4.07%)
Jul 29, 2009 11.78 11.78 11.63 11.69 6,354 -0.20(-1.69%)
Jul 28, 2009 11.67 11.93 11.51 11.89 14,934 +0.18(+1.56%)
Jul 27, 2009 11.70 11.79 11.59 11.70 10,080 -0.08(-0.70%)
Jul 24, 2009 11.40 11.80 10.99 11.79 13,979 +0.27(+2.30%)
Jul 23, 2009 11.53 11.68 11.34 11.52 20,258 -0.05(-0.47%)
Jul 22, 2009 11.10 12.02 10.97 11.58 25,890 +0.38(+3.43%)
Jul 21, 2009 11.19 11.19 10.84 11.19 11,226 +0.10(+0.91%)
Jul 20, 2009 11.94 11.98 10.82 11.09 18,963 -0.76(-6.40%)
Jul 17, 2009 11.11 11.91 11.11 11.85 22,331 +0.77(+6.93%)
Jul 16, 2009 10.50 11.17 10.26 11.08 35,291 +0.58(+5.48%)
Jul 15, 2009 10.29 10.51 10.26 10.51 19,011 +0.29(+2.86%)
Jul 14, 2009 10.03 10.28 9.912 10.21 21,264 +0.24(+2.38%)
Jul 13, 2009 9.720 10.01 9.702 9.976 18,482 +0.47(+4.90%)
Jul 10, 2009 9.510 9.656 9.436 9.510 12,745 -0.09(-0.95%)
Jul 09, 2009 9.455 10.24 9.455 9.601 21,830 +0.20(+2.14%)
Jul 08, 2009 9.290 9.510 9.244 9.400 19,233 +0.18(+1.98%)
Jul 07, 2009 9.473 9.555 9.217 9.217 18,777 -0.23(-2.42%)
Jul 06, 2009 9.190 9.491 9.171 9.446 28,325 +0.32(+3.51%)
Jul 02, 2009 9.601 9.601 9.125 9.125 36,869 -0.47(-4.86%)
Jul 01, 2009 9.537 9.711 9.244 9.592 25,631 +0.36(+3.86%)
Jun 30, 2009 9.711 9.820 9.190 9.235 39,537 -0.48(-4.90%)
Jun 29, 2009 9.756 9.958 9.647 9.711 19,847 -0.05(-0.47%)
Jun 26, 2009 9.839 9.866 9.647 9.756 60,389 -0.17(-1.75%)
Jun 25, 2009 9.802 9.930 9.656 9.930 11,989 +0.16(+1.69%)
Jun 24, 2009 9.784 9.866 9.647 9.766 31,047 +0.07(+0.75%)
Jun 23, 2009 9.665 10.01 9.610 9.692 15,788 +0.08(+0.86%)
Jun 22, 2009 10.23 10.34 9.409 9.610 38,834 -0.62(-6.08%)
Jun 19, 2009 10.14 10.24 10.02 10.23 30,442 +0.22(+2.19%)
Jun 18, 2009 10.41 10.51 9.930 10.01 121,320 -0.09(-0.91%)
Jun 17, 2009 9.190 10.24 8.933 10.10 39,874 +0.91(+9.95%)
Jun 16, 2009 9.875 10.30 9.162 9.190 59,624 -0.68(-6.86%)
Jun 15, 2009 9.967 10.10 9.775 9.866 18,554 -0.01(-0.09%)
Jun 12, 2009 9.875 9.875 9.738 9.875 58,753 -0.06(-0.64%)
Jun 11, 2009 10.30 10.33 9.903 9.939 24,273 -0.44(-4.23%)
Jun 10, 2009 10.23 10.42 10.09 10.38 23,188 +0.24(+2.34%)
Jun 09, 2009 10.70 10.76 10.14 10.14 30,628 -0.07(-0.72%)
Jun 08, 2009 10.33 10.51 10.21 10.21 52,668 -0.16(-1.50%)
Jun 05, 2009 10.49 10.51 10.20 10.37 16,564 -0.21(-1.99%)
Jun 04, 2009 10.51 10.62 10.10 10.58 53,371 +0.16(+1.49%)
Jun 03, 2009 10.75 10.86 10.02 10.42 55,005 -0.38(-3.55%)
Jun 02, 2009 10.70 10.96 10.25 10.81 145,583 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.