EODData

ALC

08 Aug 25 16:17
LAST:

85.75

CHANGE:
 0.30
OPEN:
85.36
HIGH:
85.87
ASK:
0.00
VOLUME:
879K
CHG(%):
0.35
PREV:
85.45
LOW:
85.23
BID:
0.00
OPEN INT:
0

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolumeOpen Interest
08 Aug 2585.3685.8785.2485.75879K0
07 Aug 2584.9585.4684.7785.45785.8K0
06 Aug 2584.8585.3183.6084.122.15M0
05 Aug 2587.8788.0185.0385.543.43M0
04 Aug 2586.1287.9686.1287.821.89M0
01 Aug 2587.1787.9286.2087.87945.2K0
31 Jul 2588.8388.8387.2187.551.45M0
30 Jul 2590.8190.9189.0089.181.3M0
29 Jul 2590.3591.6190.2891.441.19M0
28 Jul 2590.9191.0689.9490.15969.6K0

COMPANY PROFILE

NYSE, ALC - Alcon Inc

As of December 31, 2007, Assisted Living Concepts, Inc. (?ALC?) and its  subsidiaries operated 208 assisted living residences in 17 states in the United  States totaling 8,535 units. ALC?s residences typically range from 40 to 60  units and offer residents a supportive, home-like setting and assistance with  the activities of daily living. On January 1, 2008, ALC acquired the operations  of eight additional residences totaling 541 units.  ALC became an independent, publicly traded company, whose Class A Common  Stock is listed on the New York Stock Exchange, on November 10, 2006 (the  ?Separation Date?) when it separated (the ?Separation?) from Extendicare Inc.  (?Extendicare?).  In connection with the Separation, holders of Extendicare Subordinate Voting  Shares received (i) one Extendicare Common Share and (ii) one share of Class A  Common Stock of ALC from Extendicare for each Extendicare Subordinate Voting  Share that they held as of the Separation Date.  ...

FUNDAMENTALS

Sector:Health Care
Industry:Hospital/Nursing Management
P/E Ratio:38.9289
PEG Ratio:N/A
EPS:2.25
DivYield:N/A
PtB:1.9733
PtS:1.24
EBITDA:26M
Shares:494.62M
Market Cap:42.413B
52wk range:80.48 - 101.10

SYMBOL HISTORY

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

MEMBER LOGIN

   Add to Watchlist
216.73.216.229
United States

GLOBAL INDICES

CodeLastChange
COMP21,4502071.0
DJI44,17600.0
SP5006,38900.0
DAX24,16300.0
FTSE7,488-50.1
NI22521,848120.1
CAC405,354410.8
GLD1,78300.0
BDI1,200494.3
HSI24,85900.0