Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:18AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Alamo Group Inc. (ALG)

On Nov 25: 15.49   0.20 (1.27%)

MORE ON ALG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 15.65 15.80 15.17 15.49 11,900 15.49 24-Nov-09 15.93 15.93 15.20 15.69 18,500 15.69 23-Nov-09 15.95 16.06 15.53 15.67 22,500 15.67 20-Nov-09 15.48 15.71 15.30 15.53 24,600 15.53 19-Nov-09 16.50 16.53 15.45 15.60 31,700 15.60 18-Nov-09 15.62 16.14 15.33 15.80 348,800 15.80 17-Nov-09 15.38 15.62 15.24 15.58 45,800 15.58 16-Nov-09 15.57 15.57 15.00 15.42 38,600 15.42 13-Nov-09 15.50 15.50 15.11 15.32 25,300 15.32 12-Nov-09 14.62 15.42 14.62 15.11 35,200 15.11 11-Nov-09 15.50 15.50 15.28 15.46 17,100 15.46 10-Nov-09 15.52 15.52 15.16 15.50 18,800 15.50 9-Nov-09 15.34 15.68 15.06 15.48 24,800 15.48 6-Nov-09 14.97 15.30 13.32 15.02 25,300 15.02 5-Nov-09 13.50 15.35 13.50 15.08 41,900 15.08 4-Nov-09 13.55 14.40 13.30 13.31 18,000 13.31 3-Nov-09 13.18 13.64 13.18 13.55 14,300 13.55 2-Nov-09 13.76 14.04 13.04 13.27 23,200 13.27 30-Oct-09 14.37 14.50 13.50 13.70 20,300 13.70 29-Oct-09 14.68 14.73 14.36 14.45 15,400 14.45 28-Oct-09 15.14 15.61 13.43 14.56 29,400 14.56 27-Oct-09 15.18 15.35 14.97 14.98 10,000 14.98 26-Oct-09 15.45 15.50 15.00 15.18 21,400 15.18 23-Oct-09 16.15 16.19 15.39 15.39 20,800 15.39 22-Oct-09 15.92 16.22 15.24 16.09 8,000 16.09 21-Oct-09 15.77 16.38 15.66 15.90 19,000 15.90 20-Oct-09 15.84 16.00 15.50 15.77 23,900 15.77 19-Oct-09 16.35 16.35 15.75 15.86 21,800 15.86 16-Oct-09 15.69 16.07 15.69 15.95 10,600 15.95 15-Oct-09 16.17 16.25 15.75 15.78 46,100 15.78 14-Oct-09 15.64 16.50 15.64 16.31 12,600 16.31 13-Oct-09 15.99 15.99 15.52 15.63 7,400 15.63 13-Oct-09 $ 0.06 Dividend 12-Oct-09 16.04 16.19 15.95 16.05 8,200 15.99 9-Oct-09 15.49 15.72 15.49 15.68 9,700 15.62 8-Oct-09 16.03 16.03 15.51 15.51 9,400 15.45 7-Oct-09 15.82 16.11 15.82 15.94 9,700 15.88 6-Oct-09 15.66 16.06 15.60 15.91 8,000 15.85 5-Oct-09 15.67 15.74 15.47 15.51 6,900 15.45 2-Oct-09 15.47 15.96 15.47 15.51 25,700 15.45 1-Oct-09 15.68 16.14 15.50 15.63 15,500 15.57 30-Sep-09 16.57 16.60 15.65 15.80 38,900 15.74 29-Sep-09 15.45 16.80 15.45 16.60 19,400 16.54 28-Sep-09 16.20 16.34 16.09 16.20 17,300 16.14 25-Sep-09 16.17 16.17 15.90 16.10 12,200 16.04 24-Sep-09 16.43 16.79 16.17 16.17 30,000 16.11 23-Sep-09 16.20 16.40 15.65 16.32 35,600 16.26 22-Sep-09 16.88 16.88 16.04 16.17 23,700 16.11 21-Sep-09 16.56 16.95 16.51 16.71 29,400 16.65 18-Sep-09 16.47 16.75 16.17 16.69 46,300 16.63 17-Sep-09 16.12 16.98 16.12 16.44 25,200 16.38 16-Sep-09 16.29 17.04 16.07 16.19 42,300 16.13 15-Sep-09 15.42 17.24 15.42 16.29 40,500 16.23 14-Sep-09 15.67 16.86 15.51 16.77 16,600 16.71 11-Sep-09 14.57 15.84 14.55 15.64 15,400 15.58 10-Sep-09 14.33 14.65 14.16 14.59 13,800 14.54 9-Sep-09 14.39 14.53 14.20 14.30 92,600 14.25 8-Sep-09 14.15 15.12 14.15 14.37 37,900 14.32 4-Sep-09 13.88 14.00 13.39 13.87 6,700 13.82 3-Sep-09 14.11 14.12 13.79 13.96 5,700 13.91 2-Sep-09 13.72 14.36 13.72 14.09 10,400 14.04 1-Sep-09 14.28 14.76 13.72 13.72 11,700 13.67 31-Aug-09 15.17 15.23 14.00 14.35 33,300 14.30 28-Aug-09 16.17 16.25 15.86 15.86 7,600 15.80 27-Aug-09 16.26 16.26 15.84 16.18 28,500 16.12 26-Aug-09 16.20 16.49 15.20 16.39 12,700 16.33 25-Aug-09 16.30 16.62 16.05 16.22 15,500 16.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions