USA Change Macroaxis User Registration

Home Portfolios Solutions About Us

More ROI Blog

Marketplace Community ScreenersActivity LandscapeEfficient FrontierCorrelationsRisk/Return

US Market Closed: Mar 19, 06:18 AM 2010

NYSE 7443.57 NASDAQ 2391.28

Search is sponsered by

Portfolio Optimization

Processing
Collecting necessary data for ALGT...

Allegiant Travel Company historical data, and fundamentals

ALGT	Stock NasdaqNM

Allegiant Travel Company

From:

To:

Date	Open	High	Low	Close
03/18/2010	54.27	54.71	54.17	54.50
03/17/2010	53.94	54.65	53.47	54.38
03/16/2010	54.61	55.07	53.40	54.03
03/15/2010	54.33	54.95	53.96	54.77
03/12/2010	54.59	54.98	53.88	54.54
03/11/2010	54.00	54.42	53.37	54.32
03/10/2010	52.21	55.00	52.20	54.47
03/09/2010	54.04	55.74	51.64	52.00
03/08/2010	52.53	54.54	52.49	54.31
03/05/2010	53.03	53.93	52.19	52.91
03/04/2010	52.67	53.17	52.23	53.03
03/03/2010	52.85	53.73	51.44	52.62
03/02/2010	52.89	53.07	52.76	53.02
03/01/2010	52.15	53.36	52.15	53.00
02/26/2010	52.38	52.47	51.41	52.14
02/25/2010	51.40	52.33	50.67	52.20
02/24/2010	51.86	52.20	51.52	51.95
02/23/2010	52.21	52.89	50.32	51.92
02/22/2010	53.61	53.64	52.35	52.38
02/19/2010	52.98	53.96	52.98	53.36
02/18/2010	52.75	53.06	51.50	52.91
02/17/2010	53.52	53.57	51.69	52.62
02/16/2010	53.75	53.99	53.24	53.57
02/12/2010	52.38	53.70	52.07	53.45
02/11/2010	51.93	53.06	51.80	52.63
02/10/2010	52.70	53.80	51.74	52.18
02/09/2010	51.80	53.98	51.80	52.96
02/08/2010	50.50	51.83	50.12	51.19
02/05/2010	49.99	51.20	49.74	50.27
02/04/2010	51.81	51.99	49.86	50.07
02/03/2010	52.00	53.25	51.49	52.30
02/02/2010	51.07	52.63	51.07	51.99
02/01/2010	51.30	52.13	51.11	51.20
01/29/2010	52.57	52.75	50.98	51.20
01/28/2010	52.83	53.52	51.70	52.20
01/27/2010	51.46	53.82	51.45	53.35
01/26/2010	51.74	53.45	50.23	51.46
01/25/2010	50.79	51.42	50.14	50.99
01/22/2010	51.24	51.45	50.23	50.40
01/21/2010	49.94	51.54	49.91	51.18
01/20/2010	49.28	50.27	49.03	49.89
01/19/2010	50.49	51.36	50.22	51.19
01/15/2010	50.39	50.45	49.74	50.16
01/14/2010	49.80	50.27	49.76	50.21
01/13/2010	49.56	49.90	49.07	49.75
01/12/2010	49.18	49.77	48.71	49.49
01/11/2010	49.50	49.53	48.89	49.24
01/08/2010	49.36	49.63	48.76	49.04
01/07/2010	49.71	50.33	49.24	49.61
01/06/2010	49.50	50.00	49.50	49.75
01/05/2010	47.80	49.80	47.80	49.68
01/04/2010	47.18	48.09	47.17	48.01
12/31/2009	47.17	47.80	47.08	47.17
12/30/2009	46.11	47.07	45.68	47.04
12/29/2009	46.65	46.77	46.00	46.33
12/28/2009	47.46	47.70	46.26	46.73
12/24/2009	47.60	47.94	46.99	47.50
12/23/2009	46.55	48.35	46.55	47.48
12/22/2009	47.23	48.99	46.75	48.84
12/21/2009	46.78	48.00	46.02	47.11