Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.20 23.96 23.96 23.96 409,400 -0.36(-1.48%)
Dec 30, 2015 24.70 24.93 24.26 24.32 486,253 -0.48(-1.94%)
Dec 29, 2015 24.55 24.84 24.30 24.80 465,135 +0.43(+1.76%)
Dec 28, 2015 24.65 24.78 24.13 24.37 429,054 -0.40(-1.61%)
Dec 24, 2015 24.36 24.77 24.77 24.77 533,200 +0.36(+1.47%)
Dec 23, 2015 23.71 24.44 23.47 24.41 467,603 +0.93(+3.96%)
Dec 22, 2015 22.87 23.71 22.86 23.48 822,728 +0.72(+3.16%)
Dec 21, 2015 23.01 23.24 22.60 22.76 495,418 -0.19(-0.83%)
Dec 18, 2015 22.86 23.29 22.37 22.95 1,634,569 +0.04(+0.17%)
Dec 17, 2015 24.08 25.44 22.63 22.91 2,677,854 +1.11(+5.09%)
Dec 16, 2015 21.84 22.06 21.48 21.80 1,253,287 +0.02(+0.09%)
Dec 15, 2015 22.81 22.93 21.72 21.78 823,936 -0.87(-3.84%)
Dec 14, 2015 22.25 22.75 21.93 22.65 1,058,096 +0.43(+1.94%)
Dec 11, 2015 22.46 22.46 22.03 22.22 787,411 -0.63(-2.76%)
Dec 10, 2015 22.87 23.11 22.68 22.85 953,141 -0.08(-0.35%)
Dec 09, 2015 22.84 23.15 22.44 22.93 537,855 +0.04(+0.17%)
Dec 08, 2015 23.21 23.38 22.66 22.89 621,794 -0.63(-2.68%)
Dec 07, 2015 23.55 23.68 23.17 23.52 853,041 -0.19(-0.80%)
Dec 04, 2015 23.42 23.74 23.30 23.71 446,036 +0.20(+0.85%)
Dec 03, 2015 24.03 24.09 23.36 23.51 733,999 -0.38(-1.59%)
Dec 02, 2015 24.28 24.47 23.80 23.89 545,535 -0.47(-1.93%)
Dec 01, 2015 24.79 24.96 23.93 24.36 629,145 -0.40(-1.62%)
Nov 30, 2015 24.59 24.86 24.49 24.76 586,406 +0.32(+1.31%)
Nov 27, 2015 24.40 24.68 24.18 24.44 169,305 -0.05(-0.20%)
Nov 25, 2015 24.97 24.49 24.49 24.49 480,700 -0.49(-1.96%)
Nov 24, 2015 24.40 25.07 24.28 24.98 567,638 +0.49(+2.00%)
Nov 23, 2015 24.61 24.93 24.47 24.49 596,246 -0.11(-0.45%)
Nov 20, 2015 24.47 24.79 24.38 24.60 913,979 +0.26(+1.07%)
Nov 19, 2015 23.86 24.38 23.79 24.34 625,254 +0.35(+1.46%)
Nov 18, 2015 23.07 24.05 23.07 23.99 694,204 +1.06(+4.62%)
Nov 17, 2015 22.93 23.31 22.70 22.93 787,013 +0.02(+0.09%)
Nov 16, 2015 22.57 23.03 22.38 22.91 632,640 +0.25(+1.10%)
Nov 13, 2015 22.44 23.09 22.40 22.66 664,695 +0.12(+0.53%)
Nov 12, 2015 23.22 23.36 22.48 22.54 508,750 -0.89(-3.80%)
Nov 11, 2015 24.06 24.25 23.17 23.43 562,911 -0.56(-2.33%)
Nov 10, 2015 23.88 24.07 23.57 23.99 632,593 +0.00(+0.00%)
Nov 09, 2015 24.76 24.76 23.91 23.99 550,024 -0.73(-2.95%)
Nov 06, 2015 24.85 25.01 24.01 24.72 914,296 -0.21(-0.84%)
Nov 05, 2015 25.10 25.31 24.57 24.93 749,378 -0.17(-0.68%)
Nov 04, 2015 25.10 25.29 24.86 25.10 1,177,753 +0.14(+0.56%)
Nov 03, 2015 23.90 25.40 23.83 24.96 1,442,168 +1.35(+5.72%)
Nov 02, 2015 22.79 23.78 22.72 23.61 628,731 +0.81(+3.55%)
Oct 30, 2015 22.58 22.96 22.39 22.80 592,626 +0.25(+1.11%)
Oct 29, 2015 22.38 23.04 22.36 22.55 516,099 +0.42(+1.90%)
Oct 28, 2015 21.27 22.25 21.27 22.13 506,322 +0.88(+4.14%)
Oct 27, 2015 21.30 21.47 20.96 21.25 1,127,614 -0.33(-1.53%)
Oct 26, 2015 21.95 22.31 21.48 21.58 581,446 -0.42(-1.91%)
Oct 23, 2015 22.14 22.26 21.76 22.00 616,164 +0.04(+0.18%)
Oct 22, 2015 21.14 22.32 21.05 21.96 520,469 +0.88(+4.17%)
Oct 21, 2015 21.43 21.65 21.05 21.08 607,634 -0.35(-1.63%)
Oct 20, 2015 21.05 21.78 20.92 21.43 473,633 +0.32(+1.52%)
Oct 19, 2015 21.20 21.43 21.01 21.11 398,611 -0.28(-1.31%)
Oct 16, 2015 21.33 21.42 20.90 21.39 624,532 +0.06(+0.28%)
Oct 15, 2015 21.08 21.42 20.64 21.33 1,264,018 +0.28(+1.33%)
Oct 14, 2015 21.21 21.51 21.02 21.05 1,185,718 -0.16(-0.75%)
Oct 13, 2015 21.64 21.90 21.17 21.21 1,550,521 -0.61(-2.80%)
Oct 12, 2015 23.14 23.23 21.80 21.82 1,515,177 -1.28(-5.54%)
Oct 09, 2015 23.59 23.72 23.01 23.10 1,588,509 -0.51(-2.16%)
Oct 08, 2015 22.08 23.63 22.08 23.61 1,582,269 +1.92(+8.85%)
Oct 07, 2015 21.44 22.12 21.15 21.69 1,572,898 +0.41(+1.93%)
Oct 06, 2015 20.81 21.57 20.72 21.28 1,200,645 +0.48(+2.31%)
Oct 05, 2015 19.11 20.88 19.07 20.80 1,423,286 +1.90(+10.05%)
Oct 02, 2015 18.54 18.92 18.47 18.90 1,629,767 +0.17(+0.91%)
Oct 01, 2015 18.26 19.46 18.03 18.73 1,804,762 +0.34(+1.85%)
Sep 30, 2015 17.35 19.50 17.02 18.39 2,687,257 +0.82(+4.67%)
Sep 29, 2015 17.81 18.07 17.43 17.57 1,063,857 -0.17(-0.96%)
Sep 28, 2015 17.81 17.92 17.62 17.74 830,711 -0.30(-1.66%)
Sep 25, 2015 18.29 18.41 17.80 18.04 984,768 -0.19(-1.04%)
Sep 24, 2015 17.87 18.28 17.55 18.23 851,618 +0.17(+0.94%)
Sep 23, 2015 18.58 18.63 17.99 18.06 634,313 -0.52(-2.80%)
Sep 22, 2015 18.51 18.71 18.39 18.58 545,886 -0.20(-1.06%)
Sep 21, 2015 18.81 19.09 18.61 18.78 560,231 +0.01(+0.05%)
Sep 18, 2015 19.30 19.38 18.60 18.77 1,085,135 -0.81(-4.14%)
Sep 17, 2015 20.11 20.18 19.55 19.58 673,132 -0.56(-2.78%)
Sep 16, 2015 19.41 20.29 19.29 20.14 1,131,782 +0.80(+4.14%)
Sep 15, 2015 18.71 19.37 18.66 19.34 761,224 +0.64(+3.42%)
Sep 14, 2015 19.00 19.13 18.56 18.70 365,163 -0.33(-1.73%)
Sep 11, 2015 19.11 19.22 18.86 19.03 341,874 -0.17(-0.89%)
Sep 10, 2015 19.37 19.42 19.16 19.20 486,426 -0.16(-0.83%)
Sep 09, 2015 19.71 19.83 19.33 19.36 602,236 -0.25(-1.27%)
Sep 08, 2015 19.80 19.80 19.36 19.61 812,114 +0.03(+0.15%)
Sep 04, 2015 19.86 19.58 19.58 19.58 386,000 -0.49(-2.44%)
Sep 03, 2015 19.94 20.23 19.65 20.07 529,878 +0.14(+0.70%)
Sep 02, 2015 20.43 20.68 19.75 19.93 836,199 -0.35(-1.73%)
Sep 01, 2015 21.05 21.27 20.23 20.28 835,835 -1.16(-5.41%)
Aug 31, 2015 20.75 21.54 20.66 21.44 666,130 +0.58(+2.78%)
Aug 28, 2015 20.31 21.02 20.24 20.86 813,530 +0.50(+2.46%)
Aug 27, 2015 20.00 20.39 19.78 20.36 1,012,648 +0.60(+3.04%)
Aug 26, 2015 20.06 20.06 19.30 19.76 1,817,649 -0.01(-0.05%)
Aug 25, 2015 21.44 21.53 19.74 19.77 1,306,959 -1.22(-5.81%)
Aug 24, 2015 20.49 21.41 20.21 20.99 1,041,696 -0.51(-2.37%)
Aug 21, 2015 21.31 21.77 21.65 21.50 924,857 -0.15(-0.69%)
Aug 20, 2015 22.23 22.23 21.61 21.65 733,426 -0.75(-3.35%)
Aug 19, 2015 23.04 23.04 22.38 22.40 987,482 -0.77(-3.32%)
Aug 18, 2015 23.13 23.34 22.96 23.17 385,890 +0.01(+0.04%)
Aug 17, 2015 23.00 23.19 22.67 23.16 644,824 +0.01(+0.04%)
Aug 14, 2015 23.00 23.21 22.85 23.15 249,135 +0.14(+0.61%)
Aug 13, 2015 23.08 23.20 22.91 23.01 328,676 -0.10(-0.43%)
Aug 12, 2015 23.14 23.28 22.90 23.11 525,025 -0.19(-0.82%)
Aug 11, 2015 23.29 23.38 23.09 23.30 332,228 -0.25(-1.06%)
Aug 10, 2015 23.06 23.64 23.06 23.55 445,442 +0.60(+2.61%)
Aug 07, 2015 22.74 23.07 22.69 22.95 376,346 +0.19(+0.83%)
Aug 06, 2015 22.68 22.83 22.43 22.76 425,953 +0.06(+0.26%)
Aug 05, 2015 22.69 22.98 22.69 22.70 639,359 +0.11(+0.49%)
Aug 04, 2015 22.59 22.79 22.48 22.59 1,019,510 +0.03(+0.13%)
Aug 03, 2015 23.04 23.04 22.50 22.56 1,024,866 -0.50(-2.17%)
Jul 31, 2015 23.01 23.09 22.84 23.06 698,415 +0.06(+0.26%)
Jul 30, 2015 22.92 23.27 22.86 23.00 734,153 +0.00(+0.00%)
Jul 29, 2015 22.45 23.09 22.00 23.00 950,582 +0.53(+2.36%)
Jul 28, 2015 22.38 22.52 22.00 22.47 1,366,663 +0.18(+0.81%)
Jul 27, 2015 22.19 22.32 21.92 22.29 1,287,896 -0.07(-0.31%)
Jul 24, 2015 22.85 22.98 22.20 22.36 2,144,806 -0.53(-2.32%)
Jul 23, 2015 23.05 23.19 22.79 22.89 996,936 -0.11(-0.48%)
Jul 22, 2015 22.92 23.10 22.85 23.00 798,896 +0.05(+0.22%)
Jul 21, 2015 22.94 23.08 22.73 22.95 713,305 -0.05(-0.22%)
Jul 20, 2015 22.92 23.05 22.76 23.00 573,942 +0.11(+0.48%)
Jul 17, 2015 22.98 23.11 22.67 22.89 478,415 -0.07(-0.30%)
Jul 16, 2015 22.69 23.01 22.68 22.96 548,787 +0.41(+1.82%)
Jul 15, 2015 23.04 23.14 22.52 22.55 486,288 -0.53(-2.30%)
Jul 14, 2015 22.85 23.12 22.85 23.08 339,891 +0.22(+0.96%)
Jul 13, 2015 22.68 22.92 22.55 22.86 467,120 +0.29(+1.28%)
Jul 10, 2015 22.81 22.94 22.53 22.57 495,312 -0.01(-0.04%)
Jul 09, 2015 22.97 23.07 22.58 22.58 480,319 -0.09(-0.40%)
Jul 08, 2015 23.06 23.24 22.53 22.67 1,107,854 -0.60(-2.58%)
Jul 07, 2015 23.12 23.33 22.96 23.27 984,796 +0.11(+0.47%)
Jul 06, 2015 22.91 23.37 22.91 23.16 779,213 +0.01(+0.04%)
Jul 02, 2015 23.07 23.15 23.15 23.15 463,600 +0.14(+0.61%)
Jul 01, 2015 23.22 23.42 22.94 23.01 611,001 -0.08(-0.35%)
Jun 30, 2015 23.30 23.34 22.91 23.09 724,805 +0.04(+0.17%)
Jun 29, 2015 23.25 23.41 22.99 23.05 722,946 -0.44(-1.87%)
Jun 26, 2015 23.49 23.60 23.26 23.49 857,359 +0.07(+0.30%)
Jun 25, 2015 23.60 23.60 23.35 23.42 329,054 -0.19(-0.80%)
Jun 24, 2015 23.38 23.74 23.29 23.61 620,035 +0.20(+0.85%)
Jun 23, 2015 23.04 23.41 23.02 23.41 503,417 +0.33(+1.43%)
Jun 22, 2015 23.23 23.30 23.04 23.08 455,164 -0.02(-0.09%)
Jun 19, 2015 23.26 23.29 22.98 23.10 979,363 -0.20(-0.86%)
Jun 18, 2015 23.05 23.74 23.00 23.30 833,410 +0.12(+0.52%)
Jun 17, 2015 23.60 23.76 22.50 23.18 2,001,216 -0.66(-2.77%)
Jun 16, 2015 24.05 24.13 23.75 23.84 625,896 -0.25(-1.04%)
Jun 15, 2015 24.15 24.31 23.84 24.09 652,038 -0.33(-1.35%)
Jun 12, 2015 24.23 24.48 23.99 24.42 957,464 +0.52(+2.18%)
Jun 11, 2015 23.54 24.12 23.40 23.90 614,557 +0.38(+1.62%)
Jun 10, 2015 23.75 23.87 23.22 23.52 628,666 -0.08(-0.34%)
Jun 09, 2015 23.43 23.65 23.28 23.60 530,043 +0.25(+1.07%)
Jun 08, 2015 23.94 23.94 23.35 23.35 408,260 -0.62(-2.59%)
Jun 05, 2015 23.54 24.08 23.23 23.97 540,998 +0.46(+1.96%)
Jun 04, 2015 23.70 23.78 23.51 23.51 255,398 -0.31(-1.30%)
Jun 03, 2015 23.57 23.89 23.43 23.82 403,644 +0.26(+1.10%)
Jun 02, 2015 23.23 23.93 23.11 23.56 299,610 +0.26(+1.12%)
Jun 01, 2015 23.56 23.68 23.09 23.30 387,739 -0.20(-0.85%)
May 29, 2015 23.87 23.93 23.50 23.50 414,376 -0.36(-1.51%)
May 28, 2015 23.96 24.00 23.63 23.86 505,118 -0.20(-0.83%)
May 27, 2015 24.19 24.20 23.89 24.06 534,134 -0.15(-0.62%)
May 26, 2015 24.90 25.09 24.21 24.21 293,541 -0.80(-3.20%)
May 22, 2015 25.26 25.01 25.01 25.01 280,700 -0.31(-1.22%)
May 21, 2015 24.73 25.50 24.73 25.32 517,506 +0.62(+2.51%)
May 20, 2015 24.50 24.80 24.32 24.70 359,696 +0.25(+1.02%)
May 19, 2015 24.34 24.52 24.00 24.45 1,262,572 +0.12(+0.49%)
May 18, 2015 24.11 24.41 23.96 24.33 693,995 +0.17(+0.70%)
May 15, 2015 24.63 24.74 24.03 24.16 564,482 -0.49(-1.99%)
May 14, 2015 24.63 24.87 24.56 24.65 563,619 +0.16(+0.65%)
May 13, 2015 23.99 24.61 23.95 24.49 818,237 +0.55(+2.30%)
May 12, 2015 23.67 23.97 23.48 23.94 548,216 +0.25(+1.06%)
May 11, 2015 23.72 24.05 23.68 23.69 555,580 -0.06(-0.25%)
May 08, 2015 23.87 24.00 23.71 23.75 610,376 +0.12(+0.51%)
May 07, 2015 23.81 23.82 23.57 23.63 372,447 -0.23(-0.96%)
May 06, 2015 23.87 23.90 23.59 23.86 524,890 +0.13(+0.55%)
May 05, 2015 23.79 24.16 23.60 23.73 833,033 -0.09(-0.38%)
May 04, 2015 23.90 24.14 23.81 23.82 251,036 -0.06(-0.25%)
May 01, 2015 23.91 24.17 23.69 23.88 340,970 +0.06(+0.25%)
Apr 30, 2015 23.94 24.07 23.70 23.82 542,026 -0.22(-0.92%)
Apr 29, 2015 24.14 24.25 23.98 24.04 906,247 -0.24(-0.99%)
Apr 28, 2015 24.10 24.32 23.91 24.28 441,749 +0.15(+0.62%)
Apr 27, 2015 24.01 24.30 24.01 24.13 307,038 +0.24(+1.00%)
Apr 24, 2015 24.28 24.28 23.82 23.89 234,848 -0.38(-1.57%)
Apr 23, 2015 24.04 24.32 23.94 24.27 336,280 +0.20(+0.83%)
Apr 22, 2015 23.95 24.11 23.72 24.07 293,278 +0.13(+0.54%)
Apr 21, 2015 24.32 24.43 23.92 23.94 344,527 -0.27(-1.12%)
Apr 20, 2015 24.05 24.25 23.94 24.21 448,025 +0.27(+1.13%)
Apr 17, 2015 24.16 24.22 23.81 23.94 511,053 -0.41(-1.68%)
Apr 16, 2015 24.69 24.85 24.34 24.35 495,573 -0.37(-1.50%)
Apr 15, 2015 24.25 24.92 24.16 24.72 810,297 +0.60(+2.49%)
Apr 14, 2015 24.06 24.19 23.99 24.12 747,350 +0.03(+0.12%)
Apr 13, 2015 24.16 24.33 23.97 24.09 350,529 -0.05(-0.21%)
Apr 10, 2015 24.10 24.22 23.95 24.14 462,737 +0.09(+0.37%)
Apr 09, 2015 23.99 24.11 23.78 24.05 493,614 +0.02(+0.08%)
Apr 08, 2015 24.29 24.29 23.83 24.03 511,457 -0.27(-1.11%)
Apr 07, 2015 24.45 24.48 24.09 24.30 642,415 -0.16(-0.65%)
Apr 06, 2015 24.09 24.50 24.09 24.46 526,452 +0.25(+1.03%)
Apr 02, 2015 24.03 24.21 24.21 24.21 527,600 +0.20(+0.83%)
Apr 01, 2015 23.69 24.16 23.56 24.01 455,918 +0.27(+1.14%)
Mar 31, 2015 23.87 24.02 23.61 23.74 797,368 -0.22(-0.92%)
Mar 30, 2015 24.17 24.39 23.93 23.96 653,224 -0.13(-0.54%)
Mar 27, 2015 23.86 24.12 23.72 24.09 511,406 +0.26(+1.09%)
Mar 26, 2015 24.06 24.28 23.75 23.83 823,371 -0.23(-0.96%)
Mar 25, 2015 24.31 24.43 24.06 24.06 761,996 -0.16(-0.66%)
Mar 24, 2015 24.16 24.30 23.97 24.22 1,168,021 +0.09(+0.37%)
Mar 23, 2015 24.78 24.85 24.10 24.13 752,752 -0.64(-2.58%)
Mar 20, 2015 24.63 24.81 24.29 24.77 1,168,562 +0.05(+0.20%)
Mar 19, 2015 25.19 25.21 24.63 24.72 989,287 -0.85(-3.32%)
Mar 18, 2015 24.24 25.78 24.24 25.57 1,581,547 +1.02(+4.15%)
Mar 17, 2015 24.37 24.61 24.25 24.55 921,670 +0.03(+0.12%)
Mar 16, 2015 25.11 25.39 24.40 24.52 804,260 -0.69(-2.74%)
Mar 13, 2015 25.06 25.27 24.83 25.21 574,143 +0.08(+0.32%)
Mar 12, 2015 24.68 25.27 24.62 25.13 640,609 +0.62(+2.53%)
Mar 11, 2015 24.52 24.59 24.30 24.51 742,476 -0.01(-0.04%)
Mar 10, 2015 24.51 24.62 24.25 24.52 419,687 -0.26(-1.05%)
Mar 09, 2015 24.94 25.05 24.63 24.78 330,693 -0.10(-0.40%)
Mar 06, 2015 24.53 24.97 24.53 24.88 647,610 +0.14(+0.57%)
Mar 05, 2015 24.66 24.86 24.42 24.74 714,423 +0.04(+0.16%)
Mar 04, 2015 25.23 25.36 24.64 24.70 428,990 -0.66(-2.60%)
Mar 03, 2015 25.38 25.57 25.23 25.36 536,073 -0.03(-0.12%)
Mar 02, 2015 25.35 25.52 25.05 25.39 471,837 -0.05(-0.20%)
Feb 27, 2015 25.45 25.60 25.34 25.44 463,492 -0.06(-0.24%)
Feb 26, 2015 25.30 25.64 25.25 25.50 324,174 +0.17(+0.67%)
Feb 25, 2015 25.42 25.55 25.29 25.33 302,635 -0.13(-0.51%)
Feb 24, 2015 25.28 25.60 25.20 25.46 413,912 +0.26(+1.03%)
Feb 23, 2015 25.40 25.65 25.09 25.20 367,605 -0.38(-1.49%)
Feb 20, 2015 25.56 25.61 25.15 25.58 750,355 -0.11(-0.43%)
Feb 19, 2015 25.51 25.69 25.19 25.69 566,659 -0.03(-0.12%)
Feb 18, 2015 25.62 25.90 25.49 25.72 660,497 +0.07(+0.27%)
Feb 17, 2015 25.45 25.90 25.29 25.65 674,707 +0.14(+0.55%)
Feb 13, 2015 25.20 25.51 25.51 25.51 491,600 +0.35(+1.39%)
Feb 12, 2015 25.03 25.27 24.94 25.16 393,589 +0.35(+1.41%)
Feb 11, 2015 25.05 25.08 24.70 24.81 626,290 -0.32(-1.27%)
Feb 10, 2015 25.10 25.21 24.41 25.13 1,036,778 +0.12(+0.48%)
Feb 09, 2015 24.50 25.25 24.40 25.01 1,143,020 +0.71(+2.92%)
Feb 06, 2015 24.05 24.38 24.05 24.30 677,835 +0.34(+1.42%)
Feb 05, 2015 23.65 24.12 23.62 23.96 457,875 +0.46(+1.96%)
Feb 04, 2015 24.27 24.35 23.36 23.50 680,759 -0.94(-3.85%)
Feb 03, 2015 23.84 24.51 23.79 24.44 668,527 +0.74(+3.12%)
Feb 02, 2015 23.17 23.79 23.08 23.70 708,207 +0.59(+2.55%)
Jan 30, 2015 23.44 23.51 23.02 23.11 903,149 -0.43(-1.83%)
Jan 29, 2015 23.24 23.61 23.09 23.54 593,906 +0.33(+1.42%)
Jan 28, 2015 23.56 23.56 23.19 23.21 901,123 -0.20(-0.85%)
Jan 27, 2015 23.43 23.61 23.08 23.41 1,047,275 -0.30(-1.27%)
Jan 26, 2015 23.42 23.77 23.28 23.71 613,461 +0.26(+1.11%)
Jan 23, 2015 23.22 23.64 22.96 23.45 1,454,870 +0.15(+0.64%)
Jan 22, 2015 23.82 23.85 23.21 23.30 753,017 -0.31(-1.31%)
Jan 21, 2015 22.88 23.68 22.82 23.61 1,200,765 +0.63(+2.74%)
Jan 20, 2015 22.92 23.12 22.64 22.98 1,447,384 +0.03(+0.13%)
Jan 16, 2015 22.55 23.01 22.55 22.95 806,478 +0.33(+1.46%)
Jan 15, 2015 23.44 23.48 22.62 22.62 1,005,753 -0.72(-3.08%)
Jan 14, 2015 23.45 23.80 23.11 23.34 676,453 -0.40(-1.68%)
Jan 13, 2015 24.22 24.43 23.35 23.74 1,234,628 -0.37(-1.53%)
Jan 12, 2015 24.44 24.50 23.94 24.11 1,021,467 -0.48(-1.95%)
Jan 09, 2015 24.91 24.99 24.57 24.59 746,277 -0.32(-1.28%)
Jan 08, 2015 25.42 25.42 24.71 24.91 1,303,733 -0.38(-1.50%)
Jan 07, 2015 25.87 25.87 25.14 25.29 1,010,541 -0.45(-1.75%)
Jan 06, 2015 26.33 26.45 25.50 25.74 640,982 -0.53(-2.02%)
Jan 05, 2015 26.54 26.82 26.16 26.27 890,947 -0.87(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.