USA Change Macroaxis User Registration

Home Portfolios Solutions About Us

More ROI Blog

PortfoliosPositionsRebalanceAnalyzeOptimize Suggest Industries

US Market Open: Feb 8, 15:39 PM 2012

NYSE 8077.74 8.03 Index Moved Up

NASDAQ 2914.36 10.28 Index Moved Up

and more..

sponsered by

Processing
Collecting necessary data for ALGT...

Allegiant historical data, and fundamentals

Companies

Sectors

Advisers

More Actions
- Equity Search
- Advanced Search
- Filter Tops
- Adviser Directory
- Suggest Portfolio
- Backtest Watchlist
- Analyze Correlations
- View Transactions
- Check Volatility
- Import Equities

Allegiant Travel Company { ALGT }

Stock @ NASDAQ

Companies

SEC Records

From:

To:

Date	Open	High	Low	Close
02/07/2012	54.49	55.44	54.03	54.28
02/06/2012	55.62	55.63	53.39	55.15
02/06/2012	55.62	55.63	53.39	55.15
02/03/2012	56.15	57.76	55.70	56.75
02/02/2012	56.66	56.66	54.55	55.49
02/01/2012	55.10	56.42	55.10	56.27
01/31/2012	55.21	55.25	54.36	54.97
01/30/2012	54.58	55.69	54.58	54.94
01/27/2012	54.88	55.85	54.76	54.97
01/26/2012	55.00	55.34	54.55	54.93
01/25/2012	54.11	55.38	54.11	54.64
01/24/2012	52.59	53.99	52.59	53.93
01/23/2012	54.08	54.08	52.29	52.86
01/20/2012	53.82	54.89	53.82	53.95
01/19/2012	52.82	54.08	52.61	53.79
01/18/2012	52.60	53.02	51.56	52.72
01/17/2012	53.04	53.33	52.41	52.58
01/17/2012	53.04	53.33	52.41	52.58
01/13/2012	52.49	53.11	52.49	53.00
01/12/2012	53.40	53.40	52.60	53.06
01/11/2012	53.28	53.76	52.80	53.50
01/11/2012	53.28	53.76	52.80	53.50
01/10/2012	53.77	54.18	53.06	53.27
01/09/2012	54.50	54.85	53.73	54.01
01/09/2012	54.50	54.85	53.73	54.01
01/06/2012	53.96	55.10	53.96	54.43
01/05/2012	53.86	54.36	52.95	54.11
01/04/2012	53.10	54.20	52.49	53.96
01/03/2012	54.41	54.91	53.01	53.25
12/30/2011	54.18	54.34	52.91	53.34
12/29/2011	53.65	54.70	53.57	54.22
12/27/2011	54.67	54.74	53.66	54.34
12/23/2011	55.18	55.18	53.68	54.66
12/22/2011	55.27	55.36	54.32	54.94
12/21/2011	55.02	55.23	54.42	55.06
12/20/2011	54.96	55.15	54.39	54.74
12/19/2011	54.65	54.93	53.62	54.06
12/16/2011	53.65	54.80	53.47	54.74
12/15/2011	52.28	53.58	51.79	53.39
12/14/2011	50.54	51.82	50.54	51.52
12/13/2011	52.15	52.71	50.43	50.65
12/13/2011	52.15	52.71	50.43	50.65
12/12/2011	51.35	52.17	50.79	51.74
12/12/2011	51.35	52.17	50.79	51.74
12/09/2011	51.61	52.00	50.75	51.79
12/08/2011	52.37	52.37	51.15	51.33
12/07/2011	51.93	53.23	51.93	52.92
12/06/2011	51.91	52.90	51.56	52.32
12/06/2011	51.91	52.90	51.56	52.32
12/05/2011	52.41	52.79	51.56	51.91
12/05/2011	52.41	52.79	51.56	51.91
12/02/2011	52.47	52.47	51.07	51.62
12/01/2011	52.14	53.54	51.83	51.85
11/30/2011	51.32	52.12	50.72	52.08
11/29/2011	48.68	50.31	48.68	49.81
11/28/2011	49.13	49.38	48.23	48.81
11/25/2011	47.54	48.26	47.46	47.92
11/23/2011	48.71	49.03	47.65	47.72
11/22/2011	49.86	49.97	49.06	49.12
11/21/2011	49.83	50.46	49.01	49.98
11/18/2011	49.58	50.70	49.58	50.60
11/18/2011	49.58	50.70	49.58	50.60
11/17/2011	50.30	50.60	49.03	49.66
11/16/2011	50.95	51.41	50.23	50.25
11/15/2011	51.76	52.11	51.00	51.38
11/14/2011	52.62	54.00	51.69	51.86
11/11/2011	51.62	53.26	51.62	52.53
11/10/2011	51.02	51.28	49.85	50.58
11/10/2011	51.02	51.28	49.85	50.58
11/09/2011	51.29	52.06	50.04	50.46
11/08/2011	52.63	52.78	50.80	52.37

Follow Allegiant using RSS feed

Add this feed to your online news reader

More Gadgets...

Compare To

Eni SPA Ford Dominion Genpact Investors Barnes SHARP FNITX HVCBX PHYRX ABHFX MMLIX WFGBX PHYSX PXRAX EAFHX FVRLX UGOFX

Risk & Return

Correlation