ALR - Alere Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20192.222.222.152.152.1566,463
Jun 06, 20192.212.222.202.222.2210,161
Jun 05, 20192.232.232.192.222.2212,569
Jun 04, 20192.212.232.202.222.2234,258
Jun 03, 20192.222.252.212.232.234,347
May 31, 20192.252.252.232.232.235,920
May 30, 20192.242.252.232.252.253,246
May 29, 20192.202.252.192.212.2122,949
May 28, 20192.172.192.152.192.1918,651
May 24, 20192.152.152.142.152.154,215
May 23, 20192.142.142.142.142.146,540
May 22, 20192.122.162.122.152.1510,374
May 21, 20192.162.162.122.122.124,318
May 20, 20192.152.182.152.162.164,374
May 17, 20192.152.162.092.152.1554,734
May 16, 20192.152.162.142.162.164,340
May 15, 20192.142.182.132.162.1611,208
May 14, 20192.202.202.132.132.13245,373
May 13, 20192.262.272.202.262.2646,512
May 10, 20192.252.272.212.212.2156,515
May 09, 20192.262.272.232.252.2549,614
May 08, 20192.272.282.262.262.263,369
May 07, 20192.242.272.232.272.2717,427
May 06, 20192.282.282.232.232.2345,834
May 03, 20192.282.302.282.292.2924,367
May 02, 20192.262.282.262.282.2824,426
May 01, 20192.262.262.262.262.26-
Apr 30, 20192.272.282.262.262.269,097
Apr 29, 20192.262.262.262.262.26-
Apr 26, 20192.262.262.262.262.26-
Apr 25, 20192.262.272.252.262.2646,599
Apr 24, 20192.272.272.252.272.2745,646
Apr 23, 20192.272.272.252.272.2718,296
Apr 22, 20192.282.282.262.272.2726,302
Apr 18, 20192.282.282.262.282.2813,837
Apr 17, 20192.282.282.262.262.267,310
Apr 16, 20192.282.282.272.282.2814,969
Apr 15, 20192.282.282.282.282.289,814
Apr 12, 20192.282.292.262.292.2914,818
Apr 11, 20192.262.282.262.282.286,694
Apr 10, 20192.282.282.262.282.286,181
Apr 09, 20192.282.282.262.262.264,396
Apr 08, 20192.302.302.242.262.2633,240
Apr 05, 20192.282.282.272.282.285,994
Apr 04, 20192.292.302.272.302.3023,693
Apr 03, 20192.282.302.282.302.3037,973
Apr 02, 20192.282.312.282.302.3040,982
Apr 01, 20192.282.292.212.282.2839,936
Mar 29, 20192.282.292.252.262.2636,895
Mar 28, 20192.302.302.202.272.27408,965
Mar 27, 20192.342.342.322.322.3243,077
Mar 26, 20192.392.402.312.342.34133,288
Mar 25, 20192.452.452.372.432.4360,560
Mar 22, 20192.522.532.452.452.4544,616
Mar 21, 20192.502.512.492.502.5020,706
Mar 20, 20192.502.512.492.492.4931,866
Mar 19, 20192.482.502.472.492.4923,551
Mar 18, 20192.472.482.452.482.4831,586
Mar 15, 20192.402.452.402.432.438,878
Mar 14, 20192.452.452.422.452.452,033
Mar 13, 20192.462.462.422.422.424,586
Mar 12, 20192.462.472.442.442.446,488
Mar 11, 20192.442.462.432.432.4331,715
Mar 08, 20192.442.472.402.442.4473,862
Mar 07, 20192.482.482.442.452.457,818
Mar 06, 20192.482.482.452.472.4744,974
Mar 05, 20192.372.522.372.482.48129,928
Mar 04, 20192.322.382.322.342.3424,975
Mar 01, 20192.262.302.262.302.3028,805
Feb 28, 20192.322.332.262.282.2843,057
Feb 27, 20192.342.342.302.332.3382,465
Feb 26, 20192.382.382.312.342.3470,110
Feb 25, 20192.402.402.292.372.37180,206
Feb 22, 20192.502.502.472.482.4872,762
Feb 21, 20192.552.552.502.542.5461,177
Feb 20, 20192.542.552.512.542.5428,410
Feb 19, 20192.552.572.532.542.5452,448
Feb 15, 20192.572.572.522.522.5224,776
Feb 14, 20192.542.582.512.512.5184,625
Feb 13, 20192.562.562.502.512.5130,433
Feb 12, 20192.562.572.532.562.565,777
Feb 11, 20192.572.572.502.502.5025,489
Feb 08, 20192.582.582.552.572.5767,285
Feb 07, 20192.602.602.562.582.5820,466
Feb 06, 20192.592.602.582.592.597,164
Feb 05, 20192.572.602.532.592.5915,044
Feb 04, 20192.562.622.542.622.6218,564
Feb 01, 20192.502.562.502.562.5628,721
Jan 31, 20192.492.532.492.492.493,317
Jan 30, 20192.542.542.422.422.4218,540
Jan 29, 20192.552.552.452.502.5021,412
Jan 28, 20192.562.582.522.562.561,303
Jan 25, 20192.602.602.502.572.5722,642
Jan 24, 20192.572.572.572.572.57-
Jan 23, 20192.582.602.572.572.577,102
Jan 22, 20192.572.582.572.572.575,493
Jan 18, 20192.562.662.542.602.6055,554
Jan 17, 20192.512.552.502.552.556,640
Jan 16, 20192.482.512.432.512.5114,114
Jan 15, 20192.442.482.412.442.4446,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...