Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegiant Travel Com (NQ: ALGT )

65.01 +2.05 (+3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	49.51	49.86	49.45	49.50	155,602	+0.01(+0.02%)
Jun 29, 2011	49.53	50.29	49.36	49.49	644,687	-0.02(-0.04%)
Jun 28, 2011	48.77	49.51	48.16	49.51	272,823	+1.17(+2.42%)
Jun 27, 2011	47.25	48.37	46.38	48.34	321,001	+1.67(+3.58%)
Jun 24, 2011	45.78	46.92	45.31	46.67	458,675	+1.54(+3.41%)
Jun 23, 2011	44.33	45.37	43.84	45.13	272,962	+0.67(+1.51%)
Jun 22, 2011	44.68	45.04	44.18	44.46	134,262	-0.48(-1.07%)
Jun 21, 2011	45.32	45.69	44.60	44.94	137,827	-0.06(-0.13%)
Jun 20, 2011	45.26	45.55	43.90	45.00	112,526	+1.07(+2.44%)
Jun 17, 2011	43.91	44.30	43.85	43.93	185,166	+0.37(+0.85%)
Jun 16, 2011	43.57	44.36	42.90	43.56	116,025	-0.06(-0.14%)
Jun 15, 2011	43.43	43.66	42.81	43.62	116,848	-0.21(-0.48%)
Jun 14, 2011	43.19	44.44	42.97	43.83	115,192	+0.94(+2.19%)
Jun 13, 2011	42.67	43.53	42.67	42.89	101,616	+0.29(+0.68%)
Jun 10, 2011	42.48	43.18	42.44	42.60	161,511	+0.09(+0.21%)
Jun 09, 2011	42.72	43.34	42.50	42.51	115,246	-0.14(-0.33%)
Jun 08, 2011	42.46	44.06	42.46	42.65	200,555	+0.08(+0.19%)
Jun 07, 2011	42.70	42.81	42.19	42.57	162,285	+0.25(+0.59%)
Jun 06, 2011	42.70	43.02	42.12	42.32	104,536	-0.66(-1.54%)
Jun 03, 2011	42.70	43.55	42.70	42.98	143,418	-3.86(-8.24%)
May 24, 2011	47.14	47.45	46.33	46.84	153,335	-0.06(-0.13%)
May 23, 2011	45.54	47.33	45.34	46.90	212,903	+0.68(+1.47%)
May 20, 2011	46.73	46.73	45.96	46.22	88,268	-0.77(-1.63%)
May 19, 2011	47.19	47.98	46.72	46.98	182,349	+0.20(+0.42%)
May 18, 2011	46.45	46.89	45.95	46.79	101,319	+0.34(+0.73%)
May 17, 2011	45.25	46.48	45.25	46.45	175,845	+0.88(+1.93%)
May 16, 2011	45.04	46.08	45.03	45.57	123,595	+0.33(+0.72%)
May 13, 2011	46.00	46.00	45.13	45.24	59,733	-0.69(-1.49%)
May 12, 2011	45.75	46.03	45.38	45.93	90,548	+0.10(+0.22%)
May 11, 2011	45.38	46.19	45.38	45.83	116,408	+0.17(+0.37%)
May 10, 2011	45.05	45.84	44.85	45.66	72,387	+0.83(+1.85%)
May 09, 2011	46.29	46.29	44.05	44.83	231,655	-1.58(-3.40%)
May 06, 2011	47.14	47.35	46.03	46.41	113,367	-0.27(-0.58%)
May 05, 2011	45.05	47.42	44.72	46.68	278,798	+1.71(+3.80%)
May 04, 2011	45.03	45.50	44.34	44.97	83,069	-0.01(-0.02%)
May 03, 2011	44.54	45.03	43.84	44.98	105,690	+0.40(+0.90%)
May 02, 2011	44.56	45.34	44.41	44.58	155,522	-0.29(-0.65%)
Apr 29, 2011	43.14	45.61	42.02	44.87	345,389	+1.78(+4.13%)
Apr 28, 2011	43.33	43.33	42.39	43.09	111,479	-0.08(-0.19%)
Apr 27, 2011	42.22	43.17	42.18	43.17	163,317	+0.92(+2.18%)
Apr 26, 2011	41.51	42.70	41.27	42.25	101,523	+0.90(+2.18%)
Apr 25, 2011	41.03	41.49	40.81	41.35	103,357	+0.21(+0.51%)
Apr 21, 2011	41.29	41.37	40.88	41.14	77,944	+0.07(+0.17%)
Apr 20, 2011	41.21	41.41	40.81	41.07	98,766	+0.27(+0.66%)
Apr 19, 2011	40.61	41.04	40.06	40.80	109,797	+0.20(+0.49%)
Apr 18, 2011	40.61	41.63	40.51	40.60	172,361	-0.24(-0.59%)
Apr 15, 2011	40.29	41.01	38.95	40.84	463,096	+0.35(+0.86%)
Apr 14, 2011	42.14	42.89	40.19	40.49	441,425	-1.81(-4.28%)
Apr 13, 2011	43.15	43.15	42.06	42.30	96,139	-0.64(-1.49%)
Apr 12, 2011	42.27	44.25	42.27	42.94	188,302	+0.31(+0.73%)
Apr 11, 2011	41.80	42.74	41.76	42.63	101,466	+0.76(+1.82%)
Apr 08, 2011	42.96	42.96	41.49	41.87	348,351	-0.86(-2.01%)
Apr 07, 2011	43.30	43.30	42.72	42.73	96,129	-0.47(-1.09%)
Apr 06, 2011	43.23	43.32	42.49	43.20	91,213	+0.18(+0.42%)
Apr 05, 2011	42.73	43.23	42.70	43.02	203,789	+0.32(+0.75%)
Apr 04, 2011	43.65	43.65	42.65	42.70	143,301	-0.89(-2.04%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Allegiant Travel Com (NQ: ALGT )

Historical Prices