Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ALCO STORES (NQ: ALCS)
10.34 USD  +0.14 (+1.37%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 10.32 10.37 10.12 10.34 0 +0.14(+1.37%)
Jun 18, 2013 9.600 10.67 9.600 10.20 0 +0.62(+6.47%)
Jun 17, 2013 9.370 9.600 9.370 9.580 0 +0.34(+3.68%)
Jun 14, 2013 9.500 9.500 9.100 9.240 0 -0.31(-3.25%)
Jun 13, 2013 9.630 9.890 9.509 9.550 25,530 -0.22(-2.28%)
Jun 12, 2013 9.790 9.790 9.763 9.773 1,246 +0.11(+1.17%)
Jun 11, 2013 9.690 9.790 9.650 9.660 11,396 +0.06(+0.63%)
Jun 10, 2013 9.610 9.700 9.600 9.600 0 -0.02(-0.21%)
Jun 07, 2013 9.700 9.700 9.610 9.620 0 -0.08(-0.82%)
Jun 06, 2013 9.700 9.700 9.600 9.700 0 +0.03(+0.36%)
Jun 05, 2013 9.750 9.750 9.650 9.665 0 -0.08(-0.77%)
Jun 04, 2013 9.750 9.750 9.680 9.740 0 +0.09(+0.93%)
Jun 03, 2013 9.750 9.750 9.510 9.650 11,222 -0.06(-0.62%)
May 31, 2013 9.520 9.710 9.520 9.710 5,319 +0.01(+0.10%)
May 30, 2013 9.720 9.750 9.471 9.700 0 +0.00(+0.00%)
May 29, 2013 9.419 9.748 9.388 9.700 16,963 +0.35(+3.74%)
May 28, 2013 9.300 9.350 9.280 9.350 3,392 +0.04(+0.42%)
May 24, 2013 9.300 9.470 9.300 9.311 0 +0.01(+0.11%)
May 22, 2013 9.301 9.301 9.301 9.301 0 +0.03(+0.36%)
May 21, 2013 8.980 9.268 8.980 9.268 0 -0.01(-0.13%)
May 20, 2013 9.330 9.466 8.460 9.280 0 -0.01(-0.11%)
May 17, 2013 8.930 9.340 8.930 9.290 0 +0.05(+0.54%)
May 16, 2013 8.860 9.270 8.710 9.240 4,345 +0.55(+6.33%)
May 15, 2013 9.590 9.590 8.690 8.690 0 -0.91(-9.48%)
May 13, 2013 9.040 9.650 9.040 9.600 0 +1.14(+13.48%)
May 10, 2013 8.210 8.790 8.191 8.460 0 -0.70(-7.64%)
May 09, 2013 9.060 9.170 9.060 9.160 0 +0.01(+0.11%)
May 08, 2013 9.389 9.390 8.510 9.150 0 -0.25(-2.66%)
May 07, 2013 9.410 9.470 9.160 9.400 0 -0.04(-0.42%)
May 06, 2013 8.050 9.620 8.040 9.440 0 +1.54(+19.49%)
May 03, 2013 7.990 7.900 7.891 7.900 0 +0.08(+1.02%)
May 02, 2013 7.820 7.830 7.819 7.820 0 +0.00(+0.00%)
May 01, 2013 7.760 7.820 7.730 7.820 0 +0.69(+9.68%)
Apr 30, 2013 7.490 7.340 7.130 7.130 0 -0.21(-2.86%)
Apr 29, 2013 7.250 7.340 7.250 7.340 345 -0.16(-2.13%)
Apr 26, 2013 7.500 7.500 7.500 7.500 0 -0.03(-0.45%)
Apr 25, 2013 7.130 7.561 7.098 7.534 4,488 +0.33(+4.64%)
Apr 24, 2013 7.140 7.200 7.100 7.200 0 +0.10(+1.41%)
Apr 23, 2013 7.100 7.100 7.100 7.100 600 -0.25(-3.40%)
Apr 22, 2013 7.350 7.480 7.330 7.350 8,400 -0.04(-0.54%)
Apr 19, 2013 7.010 7.684 7.010 7.390 42,620 +0.44(+6.33%)
Apr 18, 2013 6.660 6.950 6.660 6.950 1,000 +0.28(+4.20%)
Apr 17, 2013 6.900 6.970 6.660 6.670 17,525 -0.50(-6.97%)
Apr 15, 2013 7.170 7.170 7.170 0 +0.13(+1.85%)
Apr 12, 2013 7.166 7.166 7.040 7.040 700 -0.41(-5.49%)
Apr 11, 2013 7.450 7.450 7.449 7.449 368 +0.25(+3.46%)
Apr 10, 2013 7.098 7.290 7.098 7.200 2,286 -0.30(-4.00%)
Apr 08, 2013 7.500 7.500 7.500 0 +0.44(+6.23%)
Apr 05, 2013 7.010 7.390 7.000 7.060 2,005 +0.06(+0.86%)
Apr 04, 2013 7.210 7.210 6.700 7.000 124,446 -0.25(-3.45%)
Apr 03, 2013 7.250 7.250 7.250 7.250 870 +0.07(+0.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here