Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegiant Travel Com
(NQ:
ALGT
)
48.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
100.19
101.86
99.58
101.36
84,169
+1.07(+1.07%)
Apr 29, 2014
101.25
101.28
98.74
100.29
100,759
-0.55(-0.55%)
Apr 28, 2014
101.02
102.69
99.33
100.84
129,992
-0.06(-0.06%)
Apr 25, 2014
102.63
102.63
100.23
100.90
126,423
-2.12(-2.06%)
Apr 24, 2014
104.63
106.43
100.13
103.03
196,335
-0.14(-0.13%)
Apr 23, 2014
103.57
104.08
101.88
103.17
136,501
+0.85(+0.83%)
Apr 22, 2014
100.54
103.73
100.00
102.32
104,260
+2.05(+2.04%)
Apr 21, 2014
100.64
101.90
98.89
100.27
36,019
+0.21(+0.21%)
Apr 17, 2014
100.49
100.07
100.07
100.07
88,873
-0.44(-0.44%)
Apr 16, 2014
98.35
100.91
96.58
100.51
90,258
+2.61(+2.67%)
Apr 15, 2014
98.46
98.66
95.02
97.89
175,943
-0.10(-0.11%)
Apr 14, 2014
99.00
99.55
96.40
98.00
74,253
-0.34(-0.34%)
Apr 11, 2014
98.62
102.12
97.48
98.33
131,082
-1.14(-1.15%)
Apr 10, 2014
101.59
101.95
98.47
99.47
95,104
-1.84(-1.81%)
Apr 09, 2014
99.93
101.52
97.41
101.31
134,653
+2.03(+2.04%)
Apr 08, 2014
99.30
99.75
96.13
99.28
227,023
+4.10(+4.31%)
Apr 07, 2014
95.32
95.97
94.09
95.18
144,053
-0.49(-0.51%)
Apr 04, 2014
98.86
100.27
94.90
95.67
94,410
-2.95(-2.99%)
Apr 03, 2014
98.82
99.78
96.73
98.63
83,092
-0.27(-0.27%)
Apr 02, 2014
99.52
101.00
98.38
98.89
146,836
-0.41(-0.41%)
Apr 01, 2014
96.99
99.61
96.31
99.30
118,380
+2.70(+2.80%)
Mar 31, 2014
94.33
96.98
94.33
96.60
105,995
+2.98(+3.18%)
Mar 28, 2014
93.97
96.02
92.92
93.62
76,872
-0.15(-0.16%)
Mar 27, 2014
92.61
94.19
91.45
93.77
124,658
+0.69(+0.74%)
Mar 26, 2014
95.48
95.48
93.07
93.08
103,623
-1.45(-1.53%)
Mar 25, 2014
94.22
95.69
93.00
94.53
88,973
+0.63(+0.67%)
Mar 24, 2014
93.75
94.54
92.38
93.90
105,226
+0.63(+0.68%)
Mar 21, 2014
95.79
95.79
92.84
93.27
145,223
-2.01(-2.11%)
Mar 20, 2014
94.31
95.92
93.14
95.28
129,196
+1.05(+1.12%)
Mar 19, 2014
95.60
96.14
93.43
94.22
129,376
-1.45(-1.52%)
Mar 18, 2014
95.41
97.04
95.23
95.67
106,475
+0.58(+0.61%)
Mar 17, 2014
93.55
95.49
92.31
95.10
165,668
+2.09(+2.25%)
Mar 14, 2014
91.89
93.28
91.63
93.01
231,914
+0.54(+0.58%)
Mar 13, 2014
94.93
94.93
90.50
92.47
215,669
-2.03(-2.15%)
Mar 12, 2014
94.03
95.27
93.15
94.50
160,868
+0.05(+0.05%)
Mar 11, 2014
93.78
95.67
93.16
94.45
264,583
+0.50(+0.53%)
Mar 10, 2014
94.38
95.70
93.20
93.95
191,857
-0.37(-0.39%)
Mar 07, 2014
94.36
95.28
89.81
94.32
162,933
+0.60(+0.64%)
Mar 06, 2014
90.44
94.41
89.99
93.72
214,455
+6.01(+6.85%)
Mar 05, 2014
88.87
88.87
86.73
87.71
179,273
-1.36(-1.52%)
Mar 04, 2014
86.58
90.06
86.58
89.06
251,646
+3.75(+4.39%)
Mar 03, 2014
85.40
87.08
85.12
85.32
241,738
-0.35(-0.40%)
Feb 28, 2014
86.10
86.97
85.13
85.66
257,782
-0.22(-0.25%)
Feb 27, 2014
87.60
88.25
85.76
85.88
80,690
-1.76(-2.01%)
Feb 26, 2014
87.93
88.43
83.71
87.64
102,078
+0.10(+0.12%)
Feb 25, 2014
83.88
88.99
82.58
87.54
191,074
+4.69(+5.66%)
Feb 24, 2014
82.90
83.76
82.36
82.85
100,866
-0.33(-0.39%)
Feb 21, 2014
82.14
84.01
81.27
83.18
118,866
+1.45(+1.77%)
Feb 20, 2014
80.55
82.23
79.79
81.73
83,420
+1.72(+2.15%)
Feb 19, 2014
79.96
81.55
79.09
80.01
108,008
-0.30(-0.38%)
Feb 18, 2014
82.01
82.26
80.26
80.31
88,618
-1.61(-1.97%)
Feb 14, 2014
80.81
81.93
81.93
81.93
127,575
+1.17(+1.44%)
Feb 13, 2014
78.23
80.77
78.23
80.76
180,320
+1.38(+1.74%)
Feb 12, 2014
80.20
80.36
79.14
79.38
93,965
-0.38(-0.48%)
Feb 11, 2014
78.47
80.00
78.47
79.76
122,290
+1.03(+1.30%)
Feb 10, 2014
79.49
79.50
77.79
78.73
141,962
-0.49(-0.62%)
Feb 07, 2014
78.37
80.68
77.67
79.23
182,022
+1.21(+1.55%)
Feb 06, 2014
76.90
78.72
76.40
78.02
190,164
+1.49(+1.95%)
Feb 05, 2014
76.73
77.27
75.41
76.52
274,415
-0.88(-1.14%)
Feb 04, 2014
78.23
78.23
76.26
77.40
180,260
-0.22(-0.29%)
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
.