home / stock / alog / alog quote
$ Last:
0.00% Change Percent:
$83.95 Open:
$83.95 Previous Close:
$84.00 High:
$83.95 Low:
212,601 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-06-22 | 83.95 | 83.95 | 84.00 | 83.95 | 212,601 |
2018-06-21 | 83.95 | 83.95 | 84.00 | 83.90 | 801,276 |
2018-06-20 | 83.95 | 83.95 | 84.00 | 83.90 | 220,473 |
2018-06-19 | 83.95 | 83.95 | 83.95 | 83.90 | 103,344 |
2018-06-18 | 83.90 | 83.95 | 83.95 | 83.90 | 80,161 |
2018-06-15 | 83.85 | 83.95 | 83.95 | 83.85 | 227,486 |
2018-06-14 | 83.90 | 83.90 | 83.90 | 83.85 | 77,980 |
2018-06-13 | 83.85 | 83.90 | 83.90 | 83.85 | 175,068 |
2018-06-12 | 83.90 | 83.90 | 83.925 | 83.85 | 258,266 |
2018-06-11 | 83.85 | 83.90 | 83.95 | 83.85 | 107,709 |
2018-06-08 | 83.80 | 83.85 | 83.95 | 83.80 | 152,442 |
2018-06-07 | 83.80 | 83.85 | 84.00 | 83.80 | 263,669 |
2018-06-06 | 83.90 | 83.80 | 84.10 | 83.80 | 246,569 |
2018-06-05 | 83.80 | 83.90 | 83.95 | 83.80 | 235,158 |
2018-06-04 | 83.75 | 83.80 | 83.95 | 83.65 | 361,507 |
2018-06-01 | 83.90 | 83.70 | 84.00 | 83.65 | 221,172 |
2018-05-31 | 83.75 | 83.65 | 83.80 | 83.65 | 203,224 |
2018-05-30 | 83.70 | 83.70 | 83.75 | 83.60 | 209,421 |
2018-05-29 | 83.60 | 83.70 | 83.70 | 83.60 | 201,041 |
2018-05-25 | 83.60 | 83.60 | 83.775 | 83.50 | 191,948 |
News, Short Squeeze, Breakout and More Instantly...