ALCO STORES (NQ: ALCS)
9.450 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.450 9.450 9.450 0 -0.35(-3.57%)
Apr 16, 2014 9.260 9.800 9.000 9.800 13,072 +0.40(+4.26%)
Apr 15, 2014 9.400 9.410 9.400 9.400 1,900 +0.00(+0.00%)
Apr 14, 2014 9.400 9.440 9.250 9.400 5,455 -0.09(-0.95%)
Apr 11, 2014 9.520 9.748 9.310 9.490 10,027 -0.26(-2.65%)
Apr 10, 2014 9.750 9.750 9.740 9.748 840 +0.15(+1.54%)
Apr 09, 2014 9.910 9.910 9.600 9.600 1,157 +0.05(+0.52%)
Apr 08, 2014 9.550 9.560 9.550 9.550 701 -0.01(-0.10%)
Apr 07, 2014 9.750 9.800 9.550 9.560 12,814 -0.19(-1.98%)
Apr 04, 2014 9.753 9.753 9.753 9.753 129 -0.10(-0.98%)
Apr 03, 2014 9.850 9.850 9.850 9.850 310 -0.17(-1.70%)
Apr 02, 2014 10.08 10.08 9.850 10.02 1,216 +0.01(+0.10%)
Apr 01, 2014 10.01 10.01 10.01 10.01 1,065 -0.20(-1.96%)
Mar 31, 2014 9.555 10.21 9.555 10.21 500 +0.10(+0.99%)
Mar 28, 2014 10.16 10.16 10.11 10.11 201 -0.12(-1.17%)
Mar 26, 2014 10.23 10.23 10.23 17 +0.22(+2.20%)
Mar 25, 2014 10.00 10.27 9.970 10.01 23,196 +0.01(+0.10%)
Mar 24, 2014 10.15 10.28 10.00 10.00 6,378 -0.34(-3.29%)
Mar 21, 2014 10.35 10.35 10.08 10.34 5,110 +0.17(+1.67%)
Mar 20, 2014 10.09 10.27 10.07 10.17 3,684 -0.08(-0.78%)
Mar 19, 2014 10.27 10.27 10.25 10.25 5,705 -0.03(-0.33%)
Mar 18, 2014 10.30 10.30 10.28 10.28 3,845 -0.06(-0.54%)
Mar 17, 2014 10.35 10.38 10.34 10.34 2,326 +0.18(+1.77%)
Mar 14, 2014 10.40 10.40 10.15 10.16 4,524 -0.24(-2.31%)
Mar 13, 2014 10.47 10.47 10.40 10.40 521 +0.00(+0.00%)
Mar 12, 2014 10.50 10.50 10.40 10.40 1,062 +0.02(+0.14%)
Mar 11, 2014 10.02 10.38 10.01 10.38 4,043 +0.29(+2.82%)
Mar 10, 2014 10.32 10.50 10.00 10.10 4,862 -0.01(-0.10%)
Mar 07, 2014 10.11 10.11 10.11 10.11 307 -0.15(-1.46%)
Mar 06, 2014 10.61 10.64 10.02 10.26 5,326 -0.34(-3.21%)
Mar 05, 2014 10.45 10.60 10.38 10.60 1,150 +0.34(+3.32%)
Mar 04, 2014 10.39 10.70 10.20 10.26 2,634 -0.04(-0.40%)
Mar 03, 2014 10.26 10.50 10.22 10.30 2,913 +0.07(+0.68%)
Feb 28, 2014 10.40 10.40 10.23 10.23 771 -0.17(-1.63%)
Feb 27, 2014 10.40 10.92 10.40 10.40 1,189 +0.12(+1.17%)
Feb 26, 2014 10.30 10.30 10.28 10.28 427 +0.02(+0.19%)
Feb 25, 2014 10.26 10.26 10.26 10.26 610 +0.04(+0.39%)
Feb 24, 2014 10.38 10.38 10.22 10.22 1,012 -0.13(-1.26%)
Feb 21, 2014 10.39 10.39 10.31 10.35 1,130 +0.00(+0.00%)
Feb 20, 2014 10.50 10.67 10.35 10.35 6,451 -0.10(-0.96%)
Feb 19, 2014 10.50 10.54 10.45 10.45 713 -0.17(-1.60%)
Feb 18, 2014 10.20 10.62 10.20 10.62 1,733 +0.38(+3.71%)
Feb 14, 2014 10.24 10.24 10.24 0 -0.32(-3.03%)
Feb 13, 2014 10.61 10.61 10.20 10.56 2,650 -0.06(-0.56%)
Feb 12, 2014 10.60 10.64 10.20 10.62 8,220 -0.07(-0.65%)
Feb 11, 2014 10.11 10.69 10.11 10.69 31,635 +0.69(+6.90%)
Feb 10, 2014 9.910 10.17 9.910 10.00 5,687 +0.07(+0.70%)
Feb 07, 2014 9.960 10.19 9.770 9.930 1,952 +0.11(+1.12%)
Feb 06, 2014 9.830 10.33 9.820 9.820 8,294 +0.00(+0.00%)
Feb 05, 2014 9.920 9.930 9.660 9.820 20,465 -0.04(-0.41%)
Feb 04, 2014 9.120 10.00 9.120 9.860 40,459 +0.77(+8.47%)
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 Six Financial
Postage Rates Bots go here