Historical Prices for Allis-chalmers Energy, Inc (ALY)

Symbol:

Historical Data for AllisChalmers Energy Inc. (ALY)

After Hours: $ 4.5675

-0.5525 (-10.79%)

Volume: 7.3 k

4:23 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	4.52	5.12	4.01	5.12	464,620	0.76	17.43%
11/20/08	5.00	5.11	4.26	4.36	557,190	-0.69	-13.66%
11/19/08	5.37	5.48	5.01	5.05	321,722	-0.38	-7.00%
11/18/08	5.05	5.44	4.94	5.43	286,866	0.49	9.92%
11/17/08	5.48	5.63	4.88	4.94	252,665	-0.53	-9.69%
11/14/08	5.99	6.03	5.46	5.47	187,036	-0.53	-8.83%
11/13/08	5.21	6.01	5.05	6.00	457,107	0.79	15.16%
11/12/08	5.96	6.00	5.21	5.21	280,350	-0.92	-15.01%
11/11/08	6.11	6.40	5.85	6.13	210,924	-0.16	-2.54%
11/10/08	6.55	6.90	6.22	6.29	251,908	-0.03	-0.47%
11/7/08	6.01	6.35	5.93	6.32	278,025	0.34	5.69%
11/6/08	6.79	6.94	5.16	5.98	597,309	-0.93	-13.46%
11/5/08	7.19	7.88	6.85	6.91	422,594	-0.46	-6.24%
11/4/08	6.30	7.40	6.27	7.37	482,991	1.10	17.54%
11/3/08	6.69	6.79	6.09	6.27	354,996	-0.49	-7.25%
10/31/08	6.93	7.10	6.48	6.76	436,342	-0.33	-4.65%
10/30/08	6.43	7.20	6.35	7.09	534,279	0.66	10.26%
10/29/08	5.74	7.10	5.48	6.43	1,021,392	1.20	22.94%
10/28/08	5.07	5.44	4.56	5.23	522,395	0.34	6.95%
10/27/08	5.24	5.28	4.70	4.89	346,015	-0.41	-7.74%
10/24/08	5.19	5.45	4.96	5.30	295,392	-0.25	-4.50%
10/23/08	6.08	6.12	5.30	5.55	531,503	-0.42	-7.04%
10/22/08	6.59	6.65	5.95	5.97	327,181	-0.91	-13.23%
10/21/08	7.03	7.26	6.80	6.88	235,906	-0.42	-5.75%
10/20/08	6.64	7.31	6.36	7.30	329,113	0.90	14.06%
10/17/08	6.05	7.07	5.50	6.40	521,967	0.19	3.06%
10/16/08	6.14	6.54	5.49	6.21	853,194	-0.12	-1.90%
10/15/08	7.59	7.59	6.33	6.33	343,853	-1.43	-18.43%
10/14/08	8.35	8.64	7.46	7.76	357,094	-0.27	-3.36%
10/13/08	7.24	8.03	7.16	8.03	444,078	1.22	17.91%
10/10/08	6.18	7.74	5.63	6.81	490,611	-0.08	-1.16%
10/9/08	7.28	8.18	6.77	6.89	336,268	-0.48	-6.51%
10/8/08	7.38	7.94	6.64	7.37	453,241	-0.25	-3.28%
10/7/08	8.50	8.79	7.62	7.62	314,259	-0.75	-8.96%
10/6/08	9.42	9.42	7.75	8.37	759,657	-1.38	-14.15%
10/3/08	10.00	10.42	9.75	9.75	609,671	–	–
10/2/08	12.17	12.17	9.70	9.75	713,144	-2.61	-21.12%
10/1/08	12.61	12.68	11.94	12.36	345,588	-0.29	-2.29%
9/30/08	11.94	13.18	11.87	12.65	472,436	0.84	7.11%
9/29/08	12.26	12.93	11.64	11.81	492,874	-0.51	-4.14%
9/26/08	12.40	12.71	12.04	12.32	407,267	-0.38	-2.99%
9/25/08	11.99	12.85	11.89	12.70	285,043	0.58	4.79%
9/24/08	12.57	12.72	12.11	12.12	352,801	-0.36	-2.88%
9/23/08	12.50	12.73	12.14	12.48	440,117	-0.08	-0.64%
9/22/08	12.89	13.15	11.98	12.56	619,171	0.03	0.24%
9/19/08	10.76	12.58	10.76	12.53	831,033	1.78	16.56%
9/18/08	10.46	10.75	9.76	10.75	559,247	0.39	3.76%
9/17/08	10.65	10.65	10.10	10.36	702,930	-0.46	-4.25%
9/16/08	10.79	10.88	10.35	10.82	1,372,084	-0.17	-1.55%
9/15/08	11.19	11.32	10.77	10.99	534,333	-0.62	-5.34%
9/12/08	11.19	11.83	11.19	11.61	302,922	0.27	2.38%
9/11/08	11.63	11.80	11.02	11.34	282,573	-0.41	-3.49%
9/10/08	10.89	11.82	10.74	11.75	467,018	0.79	7.21%
9/9/08	11.38	11.56	10.88	10.96	574,374	-0.49	-4.28%
9/8/08	11.82	12.25	11.36	11.45	404,176	-0.30	-2.55%
9/5/08	11.80	11.98	11.47	11.75	458,761	-0.17	-1.43%
9/4/08	11.95	12.33	11.70	11.92	774,813	0.02	0.17%
9/3/08	12.25	12.69	11.72	11.90	573,231	-0.42	-3.41%
9/2/08	14.18	14.52	12.13	12.32	1,231,431	-2.14	-14.80%
8/29/08	14.40	14.58	14.26	14.46	226,615	-0.10	-0.69%
8/28/08	14.49	14.62	14.01	14.56	233,898	0.10	0.69%
8/27/08	14.48	14.62	14.30	14.46	229,395	0.08	0.56%
8/26/08	14.06	14.48	14.06	14.38	140,049	0.26	1.84%
8/25/08	14.29	14.52	14.00	14.12	174,294	-0.14	-0.98%