| ALLEGIANT TRAVEL Add to My Watchlist | (NSDQ: ALGT) |
| Allegiant | 52.96 | +1.77 (+3.46%) | 400,357 |
| Historical Data for ALGT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.80 | 53.98 | 51.80 | 400,357 | 52.96 | +1.77 +3.46% |
| 02/08/10 | 50.50 | 51.83 | 50.12 | 154,218 | 51.19 | +0.92 +1.83% |
| 02/05/10 | 49.99 | 51.20 | 49.74 | 289,730 | 50.27 | +0.20 +0.40% |
| 02/04/10 | 51.81 | 51.99 | 49.86 | 466,556 | 50.07 | -2.23 -4.26% |
| 02/03/10 | 52.00 | 53.25 | 51.49 | 362,111 | 52.30 | +0.31 +0.60% |
| 02/02/10 | 51.07 | 52.63 | 51.07 | 296,832 | 51.99 | +0.79 +1.54% |
| 02/01/10 | 51.30 | 52.12 | 51.11 | 288,150 | 51.20 | 0.00 0.00% |
| 01/29/10 | 52.57 | 52.75 | 50.98 | 392,587 | 51.20 | -1.00 -1.92% |
| 01/28/10 | 52.83 | 53.52 | 51.70 | 340,290 | 52.20 | -1.15 -2.16% |
| 01/27/10 | 51.46 | 53.82 | 51.45 | 711,824 | 53.35 | +1.89 +3.67% |
| 01/26/10 | 51.70 | 53.45 | 50.23 | 1,127,542 | 51.46 | +0.47 +0.92% |
| 01/25/10 | 50.79 | 51.42 | 50.14 | 372,328 | 50.99 | +0.59 +1.17% |
| 01/22/10 | 51.24 | 51.45 | 50.23 | 386,778 | 50.40 | -0.78 -1.52% |
| 01/21/10 | 49.94 | 51.54 | 49.91 | 561,708 | 51.18 | +1.29 +2.59% |
| 01/20/10 | 49.28 | 50.27 | 49.03 | 664,810 | 49.89 | -1.30 -2.54% |
| 01/19/10 | 50.49 | 51.36 | 50.22 | 336,690 | 51.19 | +1.03 +2.05% |
| 01/18/10 | 50.16 | 50.16 | 50.16 | 0 | 50.16 | 0.00 0.00% |
| 01/15/10 | 50.39 | 50.45 | 49.74 | 219,175 | 50.16 | -0.05 -0.10% |
| 01/14/10 | 49.80 | 50.27 | 49.76 | 317,312 | 50.21 | +0.46 +0.92% |
| 01/13/10 | 49.56 | 49.90 | 49.07 | 545,035 | 49.75 | +0.26 +0.53% |
| 01/12/10 | 49.18 | 49.77 | 48.71 | 261,416 | 49.49 | +0.25 +0.51% |
| 01/11/10 | 49.50 | 49.53 | 48.89 | 283,136 | 49.24 | +0.20 +0.41% |
| 01/08/10 | 49.36 | 49.62 | 48.76 | 379,169 | 49.04 | -0.57 -1.15% |
| 01/07/10 | 49.71 | 50.33 | 49.24 | 224,265 | 49.61 | -0.14 -0.28% |
| 01/06/10 | 49.50 | 50.00 | 49.50 | 362,694 | 49.75 | +0.07 +0.14% |
| 01/05/10 | 47.80 | 49.80 | 47.80 | 434,470 | 49.68 | +1.67 +3.48% |
| 01/04/10 | 47.18 | 48.09 | 47.17 | 252,975 | 48.01 | +0.84 +1.78% |
| 01/01/10 | 47.17 | 47.17 | 47.17 | 0 | 47.17 | 0.00 0.00% |
| 12/31/09 | 47.17 | 47.80 | 47.08 | 241,462 | 47.17 | +0.13 +0.28% |
| 12/30/09 | 46.11 | 47.07 | 45.68 | 190,235 | 47.04 | +0.71 +1.53% |
| 12/29/09 | 46.65 | 46.77 | 46.00 | 102,124 | 46.33 | -0.40 -0.86% |
| 12/28/09 | 47.46 | 47.70 | 46.26 | 186,149 | 46.73 | -0.77 -1.62% |
| 12/25/09 | 47.60 | 47.94 | 46.99 | 96,882 | 47.50 | 0.00 0.00% |
| 12/24/09 | 47.60 | 47.94 | 46.99 | 96,882 | 47.50 | +0.02 +0.04% |
| 12/23/09 | 46.55 | 48.35 | 46.55 | 386,899 | 47.48 | -1.36 -2.78% |
| 12/22/09 | 47.23 | 48.99 | 46.75 | 274,155 | 48.84 | +1.73 +3.67% |
| 12/21/09 | 46.78 | 48.00 | 46.01 | 188,126 | 47.11 | +0.26 +0.55% |
| 12/18/09 | 47.12 | 47.62 | 45.59 | 426,247 | 46.85 | -0.19 -0.40% |
| 12/17/09 | 46.94 | 47.21 | 46.31 | 100,018 | 47.04 | -0.23 -0.49% |
| 12/16/09 | 47.06 | 47.75 | 46.44 | 164,562 | 47.27 | +0.36 +0.77% |
| 12/15/09 | 48.19 | 48.19 | 46.81 | 239,448 | 46.91 | -1.24 -2.58% |
| 12/14/09 | 47.98 | 48.41 | 47.41 | 274,309 | 48.15 | +0.22 +0.46% |
| 12/11/09 | 46.81 | 48.09 | 46.76 | 689,175 | 47.93 | +1.13 +2.41% |
| 12/10/09 | 47.20 | 47.44 | 46.49 | 312,959 | 46.80 | -0.14 -0.30% |
| 12/09/09 | 46.26 | 47.01 | 45.74 | 473,366 | 46.94 | +0.72 +1.56% |
| 12/08/09 | 45.82 | 47.11 | 45.43 | 2,507,495 | 46.22 | +0.34 +0.74% |
| 12/07/09 | 45.92 | 46.13 | 45.48 | 296,260 | 45.88 | +0.08 +0.17% |
| 12/04/09 | 45.51 | 46.24 | 44.96 | 513,318 | 45.80 | +0.81 +1.80% |
| 12/03/09 | 44.40 | 45.28 | 44.13 | 279,315 | 44.99 | +0.67 +1.51% |
| 12/02/09 | 43.58 | 44.50 | 42.87 | 614,705 | 44.32 | +1.82 +4.28% |
| \/ Download Data To Spreadsheet | ||||||
