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, 2014 27.64 27.24 27.24 27.24 437,800 -0.38(-1.38%)
Dec 30, 2014 27.78 27.88 27.54 27.62 796,641 -0.06(-0.22%)
Dec 29, 2014 27.59 27.75 27.40 27.68 651,066 +0.20(+0.73%)
Dec 26, 2014 27.25 27.62 27.25 27.48 354,128 +0.27(+0.99%)
Dec 24, 2014 27.20 27.21 27.21 27.21 382,200 +0.03(+0.11%)
Dec 23, 2014 27.00 27.23 26.87 27.18 1,089,441 +0.33(+1.23%)
Dec 22, 2014 26.75 26.88 26.39 26.85 1,532,855 +0.05(+0.19%)
Dec 19, 2014 28.00 28.31 26.45 26.80 3,716,623 -1.20(-4.29%)
Dec 18, 2014 28.59 28.92 27.28 28.00 2,264,986 -0.63(-2.20%)
Dec 17, 2014 28.37 28.95 28.26 28.63 1,597,127 +0.26(+0.92%)
Dec 16, 2014 28.53 28.76 28.29 28.37 1,363,843 -0.39(-1.36%)
Dec 15, 2014 28.68 28.87 28.33 28.76 848,853 +0.22(+0.77%)
Dec 12, 2014 28.60 28.88 28.51 28.54 795,497 -0.43(-1.48%)
Dec 11, 2014 28.84 29.17 28.50 28.97 1,033,087 +0.26(+0.91%)
Dec 10, 2014 28.93 29.10 28.52 28.71 1,075,098 -0.47(-1.61%)
Dec 09, 2014 28.24 29.18 28.10 29.18 631,383 +0.64(+2.24%)
Dec 08, 2014 28.76 29.15 28.51 28.54 608,116 -0.46(-1.59%)
Dec 05, 2014 28.56 29.08 28.42 29.00 1,022,040 -0.13(-0.45%)
Dec 04, 2014 29.30 29.41 29.00 29.13 355,439 -0.13(-0.44%)
Dec 03, 2014 28.74 29.40 28.72 29.26 748,848 +0.52(+1.81%)
Dec 02, 2014 28.78 29.12 28.56 28.74 549,541 +0.08(+0.28%)
Dec 01, 2014 29.37 29.43 28.39 28.66 1,137,594 -0.70(-2.38%)
Nov 28, 2014 30.97 30.97 29.33 29.36 524,140 -1.69(-5.44%)
Nov 26, 2014 31.32 31.05 31.05 31.05 358,400 -0.23(-0.74%)
Nov 25, 2014 31.41 31.66 31.28 31.28 343,867 -0.18(-0.57%)
Nov 24, 2014 31.20 31.50 31.20 31.46 314,092 +0.31(+1.00%)
Nov 21, 2014 31.40 31.58 30.99 31.15 368,848 +0.20(+0.65%)
Nov 20, 2014 30.32 31.14 30.32 30.95 356,672 +0.48(+1.58%)
Nov 19, 2014 31.11 31.11 30.45 30.47 582,482 -0.66(-2.12%)
Nov 18, 2014 31.28 31.60 31.11 31.13 634,897 -0.08(-0.26%)
Nov 17, 2014 31.41 31.53 30.90 31.21 539,791 -0.21(-0.67%)
Nov 14, 2014 31.45 31.70 31.28 31.42 395,357 -0.07(-0.22%)
Nov 13, 2014 31.89 31.93 31.45 31.49 254,232 -0.43(-1.35%)
Nov 12, 2014 32.01 32.31 31.91 31.92 375,368 -0.21(-0.65%)
Nov 11, 2014 32.06 32.32 31.92 32.13 331,052 +0.05(+0.16%)
Nov 10, 2014 32.08 32.24 31.94 32.08 335,822 +0.02(+0.06%)
Nov 07, 2014 31.97 32.14 31.86 32.06 580,564 +0.06(+0.19%)
Nov 06, 2014 32.18 32.36 31.95 32.00 368,346 -0.10(-0.31%)
Nov 05, 2014 31.99 32.12 31.74 32.10 550,189 +0.35(+1.10%)
Nov 04, 2014 32.06 32.27 31.72 31.75 513,900 -0.36(-1.12%)
Nov 03, 2014 31.68 32.29 31.64 32.11 730,462 +0.42(+1.33%)
Oct 31, 2014 31.49 31.79 31.07 31.69 1,223,139 +0.68(+2.19%)
Oct 30, 2014 31.15 31.38 30.80 31.01 665,656 -0.21(-0.67%)
Oct 29, 2014 31.73 31.86 31.00 31.22 453,458 -0.42(-1.33%)
Oct 28, 2014 30.50 31.76 30.50 31.64 456,745 +1.23(+4.04%)
Oct 27, 2014 30.36 30.46 30.43 30.41 581,883 -0.02(-0.07%)
Oct 24, 2014 30.36 30.54 30.13 30.43 321,399 +0.12(+0.40%)
Oct 23, 2014 30.03 30.47 30.03 30.31 585,231 +0.56(+1.88%)
Oct 22, 2014 30.34 30.55 29.74 29.75 517,398 -0.54(-1.78%)
Oct 21, 2014 29.81 30.40 29.73 30.29 616,295 +0.67(+2.26%)
Oct 20, 2014 29.52 29.52 29.42 29.62 529,296 +0.06(+0.20%)
Oct 17, 2014 29.52 29.79 29.40 29.56 761,324 +0.31(+1.06%)
Oct 16, 2014 28.86 29.39 28.80 29.25 793,809 -0.03(-0.10%)
Oct 15, 2014 28.88 29.39 28.54 29.28 832,178 +0.12(+0.41%)
Oct 14, 2014 28.79 29.55 28.79 29.16 883,934 +0.62(+2.17%)
Oct 13, 2014 29.22 29.34 28.53 28.54 805,274 -0.58(-1.99%)
Oct 10, 2014 29.60 29.93 29.11 29.12 743,040 -0.61(-2.05%)
Oct 09, 2014 30.05 30.09 29.37 29.73 871,775 -0.41(-1.36%)
Oct 08, 2014 29.75 30.20 29.69 30.14 934,296 +0.25(+0.84%)
Oct 07, 2014 30.14 30.46 29.88 29.89 600,622 -0.53(-1.74%)
Oct 06, 2014 30.29 30.65 30.23 30.42 592,435 +0.24(+0.80%)
Oct 03, 2014 30.42 30.63 30.00 30.18 784,667 -0.48(-1.57%)
Oct 02, 2014 29.58 31.57 29.18 30.66 1,674,462 +0.68(+2.27%)
Oct 01, 2014 30.41 30.68 29.94 29.98 1,170,932 -0.54(-1.77%)
Sep 30, 2014 31.59 31.77 30.48 30.52 1,138,408 -1.07(-3.39%)
Sep 29, 2014 31.06 31.83 31.06 31.59 1,019,015 +0.06(+0.19%)
Sep 26, 2014 31.76 31.76 31.05 31.53 1,376,095 -0.75(-2.32%)
Sep 25, 2014 32.85 32.91 32.28 32.28 760,932 -0.67(-2.03%)
Sep 24, 2014 32.80 33.05 32.73 32.95 665,557 +0.22(+0.67%)
Sep 23, 2014 32.65 32.94 32.45 32.73 638,492 +0.06(+0.18%)
Sep 22, 2014 32.80 32.84 32.52 32.67 475,910 -0.24(-0.73%)
Sep 19, 2014 32.74 32.92 32.63 32.91 1,325,329 +0.36(+1.11%)
Sep 18, 2014 32.71 32.71 32.45 32.55 876,939 +0.00(+0.00%)
Sep 17, 2014 32.64 33.09 32.51 32.55 486,250 -0.09(-0.28%)
Sep 16, 2014 32.83 33.16 32.62 32.64 579,145 -0.24(-0.73%)
Sep 15, 2014 32.80 33.02 32.70 32.88 340,032 +0.02(+0.06%)
Sep 12, 2014 33.12 33.19 32.86 32.86 369,468 -0.20(-0.60%)
Sep 11, 2014 32.87 33.12 32.72 33.06 580,274 -0.05(-0.15%)
Sep 10, 2014 33.10 33.13 32.74 33.11 439,873 +0.01(+0.03%)
Sep 09, 2014 33.53 33.54 33.08 33.10 351,574 -0.41(-1.22%)
Sep 08, 2014 33.43 33.67 33.38 33.51 311,817 +0.05(+0.15%)
Sep 05, 2014 33.27 33.55 33.17 33.46 270,677 +0.04(+0.12%)
Sep 04, 2014 33.47 33.77 33.36 33.42 286,745 +0.04(+0.12%)
Sep 03, 2014 33.79 33.84 33.32 33.38 327,714 -0.26(-0.77%)
Sep 02, 2014 33.82 34.06 33.50 33.64 507,545 -0.09(-0.27%)
Aug 29, 2014 33.68 33.73 33.73 33.73 315,600 +0.09(+0.27%)
Aug 28, 2014 33.55 33.79 33.42 33.64 442,268 -0.11(-0.33%)
Aug 27, 2014 34.06 34.06 33.70 33.75 557,915 -0.36(-1.06%)
Aug 26, 2014 34.12 34.26 34.04 34.11 359,477 +0.03(+0.09%)
Aug 25, 2014 34.42 34.50 34.01 34.08 344,896 -0.21(-0.61%)
Aug 22, 2014 34.04 34.49 33.96 34.29 343,535 +0.18(+0.53%)
Aug 21, 2014 33.88 34.30 33.51 34.11 340,186 +0.19(+0.56%)
Aug 20, 2014 33.95 34.09 33.72 33.92 252,525 -0.15(-0.44%)
Aug 19, 2014 33.63 34.10 33.54 34.07 290,965 +0.45(+1.34%)
Aug 18, 2014 33.38 33.68 33.38 33.62 293,483 +0.51(+1.54%)
Aug 15, 2014 33.54 33.56 32.79 33.11 306,696 -0.14(-0.42%)
Aug 14, 2014 33.01 33.29 32.94 33.25 193,862 +0.24(+0.73%)
Aug 13, 2014 32.95 33.36 32.95 33.01 314,595 +0.08(+0.24%)
Aug 12, 2014 32.92 33.20 32.78 32.93 485,715 -0.02(-0.06%)
Aug 11, 2014 32.90 33.37 32.88 32.95 299,247 +0.18(+0.55%)
Aug 08, 2014 32.21 32.80 32.10 32.77 387,270 +0.58(+1.80%)
Aug 07, 2014 32.34 32.48 32.06 32.19 316,467 +0.04(+0.12%)
Aug 06, 2014 31.76 32.24 31.76 32.15 371,412 +0.17(+0.53%)
Aug 05, 2014 31.84 32.39 31.80 31.98 687,539 +0.00(+0.00%)
Aug 04, 2014 32.05 32.24 31.74 31.98 631,504 -0.06(-0.19%)
Aug 01, 2014 32.21 32.32 31.90 32.04 679,325 -0.24(-0.74%)
Jul 31, 2014 32.23 32.60 32.23 32.28 815,929 -0.29(-0.89%)
Jul 30, 2014 32.51 32.70 32.28 32.57 508,237 +0.21(+0.65%)
Jul 29, 2014 32.53 32.85 32.35 32.36 701,627 -0.19(-0.58%)
Jul 28, 2014 32.85 32.89 32.45 32.55 528,296 -0.31(-0.94%)
Jul 25, 2014 32.69 32.99 32.60 32.86 329,987 -0.11(-0.33%)
Jul 24, 2014 33.03 33.36 32.90 32.97 264,258 -0.04(-0.12%)
Jul 23, 2014 33.28 33.54 32.88 33.01 411,911 -0.19(-0.57%)
Jul 22, 2014 33.29 33.60 33.13 33.20 381,015 +0.10(+0.30%)
Jul 21, 2014 32.79 33.17 32.73 33.10 260,993 +0.11(+0.33%)
Jul 18, 2014 32.58 33.12 32.54 32.99 366,673 +0.44(+1.35%)
Jul 17, 2014 32.92 33.02 32.51 32.55 404,074 -0.50(-1.51%)
Jul 16, 2014 33.31 33.34 32.85 33.05 426,896 -0.10(-0.30%)
Jul 15, 2014 33.16 33.53 33.14 33.15 522,650 -0.10(-0.30%)
Jul 14, 2014 33.34 33.46 33.04 33.25 415,524 +0.20(+0.61%)
Jul 11, 2014 33.11 33.22 32.90 33.05 304,409 -0.06(-0.18%)
Jul 10, 2014 32.71 33.20 32.55 33.11 549,488 -0.20(-0.60%)
Jul 09, 2014 33.76 33.87 33.20 33.31 619,799 -0.29(-0.86%)
Jul 08, 2014 34.08 34.18 33.53 33.60 726,767 -0.49(-1.44%)
Jul 07, 2014 34.51 34.60 34.07 34.09 456,373 -0.52(-1.50%)
Jul 03, 2014 34.41 34.61 34.61 34.61 401,300 +0.37(+1.08%)
Jul 02, 2014 34.52 34.65 34.15 34.24 748,284 -0.35(-1.01%)
Jul 01, 2014 34.63 34.95 34.54 34.59 805,634 +0.02(+0.06%)
Jun 30, 2014 34.50 34.67 34.02 34.57 849,897 -0.07(-0.20%)
Jun 27, 2014 33.67 34.79 33.67 34.64 1,034,141 +0.79(+2.33%)
Jun 26, 2014 33.99 34.00 33.54 33.85 367,844 -0.06(-0.18%)
Jun 25, 2014 33.61 33.95 33.59 33.91 460,078 +0.20(+0.59%)
Jun 24, 2014 33.82 34.17 33.65 33.71 633,235 -0.34(-1.00%)
Jun 23, 2014 34.28 34.42 33.93 34.05 559,870 -0.24(-0.70%)
Jun 20, 2014 34.37 34.41 34.11 34.29 1,040,601 +0.09(+0.26%)
Jun 19, 2014 35.52 35.52 34.06 34.20 1,071,577 -1.37(-3.85%)
Jun 18, 2014 34.98 35.60 34.44 35.57 1,786,025 -0.73(-2.01%)
Jun 17, 2014 35.96 36.56 35.88 36.30 609,874 +0.30(+0.83%)
Jun 16, 2014 36.12 36.13 35.74 36.00 716,093 -0.05(-0.14%)
Jun 13, 2014 36.04 36.12 35.74 36.05 248,233 +0.13(+0.36%)
Jun 12, 2014 36.17 36.31 35.78 35.92 279,917 -0.32(-0.88%)
Jun 11, 2014 36.41 36.41 36.04 36.24 288,685 -0.25(-0.69%)
Jun 10, 2014 36.31 36.69 36.31 36.49 337,904 +0.08(+0.22%)
Jun 06, 2014 36.23 36.64 36.20 36.41 377,603 +0.29(+0.80%)
Jun 05, 2014 35.63 36.20 35.40 36.12 373,628 +0.57(+1.60%)
Jun 04, 2014 35.37 35.66 35.31 35.55 214,385 +0.05(+0.14%)
Jun 03, 2014 35.46 35.76 35.25 35.50 357,114 -0.04(-0.11%)
Jun 02, 2014 35.51 35.67 35.22 35.54 257,970 +0.01(+0.03%)
May 30, 2014 35.54 35.70 35.40 35.53 329,669 +0.03(+0.08%)
May 29, 2014 35.42 35.51 35.12 35.50 310,937 +0.19(+0.54%)
May 28, 2014 35.42 35.53 35.27 35.31 355,553 -0.14(-0.39%)
May 27, 2014 35.48 35.86 35.25 35.45 326,624 +0.19(+0.54%)
May 23, 2014 34.33 35.26 35.26 35.26 681,700 +0.81(+2.35%)
May 22, 2014 34.37 34.76 34.33 34.45 257,971 +0.16(+0.47%)
May 21, 2014 34.20 34.57 34.06 34.29 705,819 +0.19(+0.56%)
May 20, 2014 34.51 34.60 33.92 34.10 900,758 -0.46(-1.33%)
May 19, 2014 34.02 34.60 33.85 34.56 577,842 +0.39(+1.14%)
May 16, 2014 33.67 34.17 33.56 34.17 304,229 +0.47(+1.39%)
May 15, 2014 33.84 34.07 33.52 33.70 735,138 -0.33(-0.97%)
May 14, 2014 34.68 34.71 33.96 34.03 439,875 -0.68(-1.96%)
May 13, 2014 34.99 35.03 34.68 34.71 397,730 -0.25(-0.72%)
May 12, 2014 34.41 35.06 34.41 34.96 421,107 +0.75(+2.19%)
May 09, 2014 33.97 34.39 33.90 34.21 455,011 +0.11(+0.32%)
May 08, 2014 33.94 34.48 33.90 34.10 548,979 +0.12(+0.35%)
May 07, 2014 33.58 33.98 33.32 33.98 583,727 +0.45(+1.34%)
May 06, 2014 33.81 33.82 33.43 33.53 464,221 -0.40(-1.18%)
May 05, 2014 33.78 33.98 33.46 33.93 370,569 -0.07(-0.21%)
May 02, 2014 34.02 34.33 33.89 34.00 1,001,398 +0.01(+0.03%)
May 01, 2014 33.82 34.20 33.70 33.99 1,215,937 +0.13(+0.38%)
Apr 30, 2014 33.93 34.09 33.54 33.86 940,114 -0.15(-0.44%)
Apr 29, 2014 33.99 34.37 33.89 34.01 735,849 +0.09(+0.27%)
Apr 28, 2014 33.98 34.12 33.27 33.92 703,828 +0.11(+0.33%)
Apr 25, 2014 34.36 34.39 33.78 33.81 493,918 -0.72(-2.09%)
Apr 24, 2014 34.79 34.79 34.33 34.53 390,135 -0.03(-0.09%)
Apr 23, 2014 34.88 35.05 34.53 34.56 388,169 -0.37(-1.06%)
Apr 22, 2014 34.91 35.06 34.77 34.93 512,145 +0.06(+0.17%)
Apr 21, 2014 34.88 35.01 34.55 34.87 327,895 -0.02(-0.06%)
Apr 17, 2014 34.32 34.89 34.89 34.89 493,400 +0.55(+1.60%)
Apr 16, 2014 34.16 34.53 34.11 34.34 648,993 +0.48(+1.42%)
Apr 15, 2014 33.56 33.95 33.08 33.86 728,873 +0.40(+1.20%)
Apr 14, 2014 33.73 33.76 33.17 33.46 401,892 +0.12(+0.36%)
Apr 11, 2014 33.46 33.89 33.27 33.34 820,219 -0.42(-1.24%)
Apr 10, 2014 34.43 34.55 33.60 33.76 791,517 -0.78(-2.26%)
Apr 09, 2014 34.16 34.56 34.02 34.54 752,593 +0.39(+1.14%)
Apr 08, 2014 33.89 34.32 33.86 34.15 894,698 +0.18(+0.53%)
Apr 07, 2014 34.30 34.42 33.79 33.97 832,694 -0.51(-1.48%)
Apr 04, 2014 35.70 35.70 34.44 34.48 686,723 -1.11(-3.12%)
Apr 03, 2014 35.54 35.60 35.12 35.59 785,503 +0.09(+0.25%)
Apr 02, 2014 35.28 35.65 35.01 35.50 974,800 +0.99(+2.87%)
Apr 01, 2014 34.25 34.52 34.14 34.51 794,753 +0.36(+1.05%)
Mar 31, 2014 34.16 34.27 33.86 34.15 782,453 +0.16(+0.47%)
Mar 28, 2014 32.98 34.00 32.98 33.99 868,478 +1.05(+3.19%)
Mar 27, 2014 33.02 33.16 32.54 32.94 1,710,690 -0.14(-0.42%)
Mar 26, 2014 33.72 33.79 33.03 33.08 800,557 -0.44(-1.31%)
Mar 25, 2014 33.66 33.90 33.33 33.52 605,638 +0.11(+0.33%)
Mar 24, 2014 33.98 34.12 33.20 33.41 704,049 -0.56(-1.65%)
Mar 21, 2014 34.17 34.44 33.87 33.97 795,379 +0.02(+0.06%)
Mar 20, 2014 33.67 34.19 33.49 33.95 1,078,118 +0.23(+0.68%)
Mar 19, 2014 33.46 34.55 33.05 33.72 1,356,312 +0.44(+1.32%)
Mar 18, 2014 32.56 33.32 32.56 33.28 1,449,485 +0.42(+1.28%)
Mar 17, 2014 32.92 33.30 32.76 32.86 870,808 +0.27(+0.83%)
Mar 14, 2014 32.41 32.69 32.39 32.59 401,469 +0.11(+0.34%)
Mar 13, 2014 33.08 33.19 32.37 32.48 493,725 -0.53(-1.61%)
Mar 12, 2014 33.11 33.11 32.41 33.01 964,280 -0.43(-1.29%)
Mar 11, 2014 34.11 34.21 33.37 33.44 442,374 -0.72(-2.11%)
Mar 10, 2014 34.38 34.38 33.70 34.16 464,488 -0.24(-0.70%)
Mar 07, 2014 34.57 34.69 34.19 34.40 592,031 -0.04(-0.12%)
Mar 06, 2014 34.47 34.64 34.34 34.44 560,403 +0.09(+0.26%)
Mar 05, 2014 34.77 34.88 34.26 34.35 841,101 -0.40(-1.15%)
Mar 04, 2014 34.81 35.11 34.74 34.75 758,911 +0.39(+1.14%)
Mar 03, 2014 34.69 34.78 34.17 34.36 521,947 -0.70(-2.00%)
Feb 28, 2014 34.89 35.43 34.77 35.06 1,015,217 +0.21(+0.60%)
Feb 27, 2014 34.68 34.99 34.52 34.85 786,587 +0.14(+0.40%)
Feb 26, 2014 34.64 34.96 34.56 34.71 685,798 +0.08(+0.23%)
Feb 25, 2014 34.78 34.91 34.48 34.63 689,808 -0.14(-0.40%)
Feb 24, 2014 34.52 35.04 34.44 34.77 813,313 +0.23(+0.67%)
Feb 21, 2014 34.66 34.77 34.41 34.54 427,333 -0.06(-0.17%)
Feb 20, 2014 34.10 34.63 33.91 34.60 392,375 +0.55(+1.62%)
Feb 19, 2014 34.65 34.94 34.03 34.05 424,504 -0.71(-2.04%)
Feb 18, 2014 34.32 34.93 34.21 34.76 622,671 +0.49(+1.43%)
Feb 14, 2014 33.82 34.27 34.27 34.27 464,100 +0.31(+0.91%)
Feb 13, 2014 33.58 33.96 33.39 33.96 426,356 +0.17(+0.50%)
Feb 12, 2014 33.55 33.80 33.35 33.79 470,329 +0.36(+1.08%)
Feb 11, 2014 33.44 33.59 33.08 33.43 373,126 +0.00(+0.00%)
Feb 10, 2014 33.78 33.78 33.14 33.43 350,363 -0.35(-1.04%)
Feb 07, 2014 33.64 33.96 33.42 33.78 706,762 +0.32(+0.96%)
Feb 06, 2014 33.10 34.04 33.07 33.46 846,305 +0.53(+1.61%)
Feb 05, 2014 32.89 33.33 32.73 32.93 985,422 -0.02(-0.06%)
Feb 04, 2014 32.91 33.43 32.22 32.95 1,193,693 +0.27(+0.83%)
Feb 03, 2014 34.14 34.30 32.67 32.68 1,258,546 -1.54(-4.50%)
Jan 31, 2014 34.11 34.63 34.02 34.22 651,262 -0.50(-1.44%)
Jan 30, 2014 34.46 34.86 34.24 34.72 676,647 +0.53(+1.55%)
Jan 29, 2014 34.23 34.66 34.00 34.19 645,715 -0.35(-1.01%)
Jan 28, 2014 34.49 34.83 34.33 34.54 614,563 +0.14(+0.41%)
Jan 27, 2014 35.17 35.30 34.34 34.40 799,577 -0.76(-2.16%)
Jan 24, 2014 36.25 36.49 35.02 35.16 967,093 -1.36(-3.72%)
Jan 23, 2014 36.77 36.83 36.36 36.52 577,341 -0.37(-1.00%)
Jan 22, 2014 36.82 36.99 36.61 36.89 388,150 +0.11(+0.30%)
Jan 21, 2014 37.00 37.29 36.71 36.78 1,034,218 -0.21(-0.57%)
Jan 17, 2014 36.75 36.99 36.99 36.99 1,152,100 +0.07(+0.19%)
Jan 16, 2014 37.00 37.00 36.68 36.92 1,127,513 -0.11(-0.30%)
Jan 15, 2014 36.88 37.03 36.70 37.03 828,680 +0.15(+0.41%)
Jan 14, 2014 36.35 37.04 35.64 36.88 1,357,903 +1.17(+3.28%)
Jan 13, 2014 36.05 36.41 35.62 35.71 1,182,163 -0.34(-0.94%)
Jan 10, 2014 36.15 36.24 35.59 36.05 897,883 -0.04(-0.11%)
Jan 09, 2014 36.08 36.47 35.89 36.09 474,359 +0.09(+0.25%)
Jan 08, 2014 35.91 36.07 35.72 36.00 476,574 +0.00(+0.00%)
Jan 07, 2014 35.60 36.10 35.39 36.00 489,511 +0.43(+1.21%)
Jan 06, 2014 36.32 36.48 35.45 35.57 475,941 -0.68(-1.88%)
Jan 03, 2014 36.23 36.48 36.06 36.25 379,320 +0.01(+0.03%)
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.