USA Change Macroaxis User Registration

Home Portfolios Solutions About Us

More ROI Blog

Overview Mobile PortfolioWidgetsBacktestingToolsetFinancial ContentInvestment Grader

US Market Open: Sep 2, 13:29 PM 2010

NYSE 6926.96 15.98 Index Moved Up

NASDAQ 2186.38 9.54 Index Moved Up

{ and more.. }

Search is sponsered by

Think Diversification

Processing
Collecting necessary data for ALGT...

Allegiant Travel Company historical data, and fundamentals

Allegiant Travel Company ALGT

Stock @ NASDAQ

Companies

SEC Records

From:

To:

Date	Open	High	Low	Close
09/01/2010	38.09	38.66	37.60	38.57
08/31/2010	38.32	38.61	37.58	37.63
08/30/2010	38.95	39.56	38.31	38.32
08/27/2010	38.93	39.22	38.00	39.16
08/26/2010	38.13	38.75	37.72	38.52
08/25/2010	37.64	38.08	37.08	37.92
08/24/2010	38.66	39.33	37.80	38.03
08/23/2010	41.13	41.54	38.79	38.83
08/20/2010	40.38	40.99	39.76	40.91
08/19/2010	42.36	42.57	40.46	40.47
08/18/2010	42.49	42.76	41.91	42.37
08/17/2010	41.83	42.55	41.38	42.40
08/16/2010	42.33	42.35	41.31	41.75
08/13/2010	41.66	42.97	41.33	42.45
08/12/2010	41.41	43.02	41.08	42.04
08/11/2010	42.72	43.29	41.87	41.95
08/10/2010	42.15	44.26	42.15	43.50
08/09/2010	40.88	42.80	40.10	42.69
08/06/2010	40.77	40.95	39.76	40.67
08/05/2010	42.42	43.36	40.80	40.83
08/04/2010	44.00	44.01	42.44	42.72
08/03/2010	44.92	45.25	43.69	43.94
08/02/2010	44.87	45.88	44.81	45.25
07/30/2010	43.11	44.48	43.10	44.39
07/29/2010	44.17	44.46	43.12	43.62
07/28/2010	44.08	44.36	43.50	43.88
07/27/2010	45.03	45.43	43.83	44.22
07/26/2010	44.09	44.94	43.91	44.80
07/23/2010	43.12	44.13	42.74	43.83
07/22/2010	42.90	44.79	42.73	43.28
07/21/2010	45.75	46.07	42.87	43.58
07/20/2010	44.87	46.37	44.04	46.15
07/19/2010	45.50	45.75	43.63	45.28
07/16/2010	45.63	45.93	45.36	45.58
07/15/2010	46.11	46.23	45.09	45.98
07/14/2010	44.90	46.31	44.84	46.11
07/13/2010	44.36	45.04	44.01	44.90
07/12/2010	44.66	45.21	43.90	44.04
07/09/2010	43.80	45.07	43.60	44.98
07/08/2010	45.12	45.40	43.33	43.83
07/07/2010	42.87	45.15	42.87	44.98
07/06/2010	43.59	44.37	42.11	42.56
07/02/2010	43.38	43.55	42.21	43.21
07/01/2010	43.13	44.97	42.07	43.29
06/30/2010	42.31	44.03	42.31	42.69
06/29/2010	42.43	43.29	42.04	42.22
06/28/2010	42.91	43.47	42.42	43.00
06/25/2010	43.22	43.89	42.76	43.07
06/24/2010	43.60	44.46	43.18	43.19
06/23/2010	44.05	44.96	43.71	43.77
06/22/2010	44.77	45.61	44.07	44.10
06/21/2010	46.29	46.30	44.70	44.76
06/18/2010	46.01	46.42	45.74	45.79
06/17/2010	47.55	47.61	46.16	46.23
06/16/2010	48.20	48.83	47.53	47.65
06/15/2010	50.19	50.73	48.06	48.64
06/14/2010	50.57	51.58	49.73	49.91
06/11/2010	49.13	50.49	48.84	50.32
06/10/2010	48.47	49.94	48.33	49.36
06/09/2010	48.10	48.65	47.53	47.73
06/08/2010	48.35	49.02	47.26	47.66
06/07/2010	50.01	50.41	48.15	48.37
06/04/2010	53.36	53.36	49.91	50.00
06/03/2010	54.99	55.32	53.99	54.10
06/02/2010	53.20	54.54	52.83	54.43

Follow Allegiant using RSS feed

Add this feed to your online news reader

More Gadgets...

Portfolio Back-testing

Allegiant Partner Center

Compare To

Guess? Greif Gardner Gaylord Genesis ATP Oil Goodrich LYXOR General GE CAP GENERAL KINGSGATE GENL GENL GENERAL GEB Gabelli MORGAN AGFDF Western GDL APRIL

Risk & Return

Correlation