Allegiant Travel Com (NQ: ALGT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	147.38	147.48	142.00	143.52	187,059	-4.76(-3.21%)
Apr 28, 2016	152.00	157.10	147.47	148.29	193,601	-2.29(-1.52%)
Apr 27, 2016	151.83	153.53	149.12	150.57	142,556	-1.70(-1.12%)
Apr 26, 2016	150.13	153.25	149.63	152.27	112,901	+2.35(+1.57%)
Apr 25, 2016	150.25	151.01	148.26	149.92	119,460	-0.32(-0.21%)
Apr 22, 2016	154.67	157.09	148.94	150.24	192,156	-5.54(-3.56%)
Apr 21, 2016	157.86	159.74	153.04	155.78	213,045	-1.81(-1.15%)
Apr 20, 2016	159.24	163.27	157.26	157.60	138,645	-1.74(-1.09%)
Apr 19, 2016	163.21	164.38	159.10	159.34	107,248	-3.11(-1.91%)
Apr 18, 2016	159.21	162.73	159.13	162.45	120,084	+3.25(+2.04%)
Apr 15, 2016	159.63	160.85	156.77	159.20	133,665	-2.65(-1.63%)
Apr 14, 2016	160.89	163.11	159.86	161.85	106,934	+1.24(+0.77%)
Apr 13, 2016	160.11	160.88	158.61	160.60	112,935	+1.76(+1.11%)
Apr 12, 2016	156.03	159.91	156.03	158.84	142,396	+2.73(+1.75%)
Apr 11, 2016	156.12	159.60	155.66	156.12	88,735	+0.48(+0.31%)
Apr 08, 2016	154.86	157.61	153.43	155.63	110,129	+1.70(+1.10%)
Apr 07, 2016	152.31	157.10	152.10	153.94	132,662	+1.55(+1.01%)
Apr 06, 2016	153.69	153.69	149.05	152.39	129,226	-1.18(-0.77%)
Apr 05, 2016	153.52	157.21	153.13	153.57	114,142	-1.47(-0.95%)
Apr 04, 2016	156.82	158.98	154.56	155.03	131,087	-1.63(-1.04%)

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.