Allegiant Travel Company (ALGT)

USD 60.76

(-2.75%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2009 46.26 47.01 45.74 46.94 473.36 Thousand
08 Dec, 2009 45.82 47.11 45.43 46.22 2.5 Million
07 Dec, 2009 45.92 46.13 45.48 45.88 296.26 Thousand
04 Dec, 2009 45.51 46.24 44.96 45.8 513.31 Thousand
03 Dec, 2009 44.4 45.29 44.13 44.99 279.31 Thousand
02 Dec, 2009 43.58 44.5 42.87 44.32 614.7 Thousand
01 Dec, 2009 41.36 42.61 41.36 42.5 223.82 Thousand
30 Nov, 2009 40.99 41.72 40.51 41.23 147.58 Thousand
27 Nov, 2009 40.73 41.65 40.72 40.91 90.19 Thousand
25 Nov, 2009 41.8 41.99 41.3 41.79 134.63 Thousand