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 (%)
Feb 28, 2005 27.29 27.39 26.57 27.02 162,800 -0.14(-0.52%)
Feb 25, 2005 26.67 27.28 26.59 27.16 297,400 +0.49(+1.86%)
Feb 24, 2005 25.75 26.70 25.66 26.67 150,200 +0.80(+3.07%)
Feb 23, 2005 25.64 26.23 25.64 25.88 257,000 +0.11(+0.43%)
Feb 22, 2005 26.38 26.38 25.70 25.77 329,200 -0.61(-2.31%)
Feb 18, 2005 26.60 26.62 26.12 26.38 107,200 -0.18(-0.66%)
Feb 17, 2005 26.72 26.75 26.32 26.55 202,500 -0.12(-0.45%)
Feb 16, 2005 26.98 26.98 26.65 26.67 247,700 -0.30(-1.13%)
Feb 15, 2005 27.31 27.43 26.79 26.98 146,300 -0.38(-1.41%)
Feb 14, 2005 27.57 27.57 27.17 27.36 98,800 -0.21(-0.74%)
Feb 11, 2005 27.20 27.77 26.88 27.57 225,800 +0.27(+0.97%)
Feb 10, 2005 27.23 27.43 26.59 27.30 176,200 +0.12(+0.46%)
Feb 09, 2005 27.64 27.77 27.18 27.18 184,200 -0.46(-1.66%)
Feb 08, 2005 27.70 27.86 27.43 27.64 213,800 +0.01(+0.02%)
Feb 07, 2005 27.77 28.20 27.59 27.63 353,300 +0.11(+0.42%)
Feb 04, 2005 26.75 27.68 26.71 27.52 277,500 +0.66(+2.48%)
Feb 03, 2005 26.45 27.00 26.12 26.85 220,200 +0.39(+1.45%)
Feb 02, 2005 26.45 26.55 25.95 26.46 223,400 -0.03(-0.11%)
Feb 01, 2005 26.32 26.83 26.04 26.50 234,100 +0.37(+1.42%)
Jan 31, 2005 26.12 26.29 25.50 26.12 354,300 +0.18(+0.67%)
Jan 28, 2005 26.23 26.32 25.60 25.95 232,000 -0.07(-0.29%)
Jan 27, 2005 25.94 26.33 25.59 26.02 234,200 +0.04(+0.13%)
Jan 26, 2005 25.39 25.99 25.18 25.99 252,000 +0.65(+2.59%)
Jan 25, 2005 25.85 26.46 25.25 25.34 224,700 -0.41(-1.61%)
Jan 24, 2005 26.20 26.32 25.57 25.75 299,100 -0.32(-1.25%)
Jan 21, 2005 24.95 26.07 24.95 26.07 629,800 +1.68(+6.89%)
Jan 20, 2005 24.19 24.50 23.67 24.39 517,300 +0.11(+0.43%)
Jan 19, 2005 24.93 24.93 24.07 24.29 176,200 -0.64(-2.55%)
Jan 18, 2005 24.71 24.95 24.52 24.93 165,100 +0.27(+1.07%)
Jan 14, 2005 24.37 24.85 24.28 24.66 144,100 +0.34(+1.40%)
Jan 13, 2005 24.52 24.69 24.29 24.32 248,100 -0.16(-0.63%)
Jan 12, 2005 24.68 24.68 24.25 24.48 180,000 -0.12(-0.51%)
Jan 11, 2005 25.05 25.20 24.43 24.60 410,300 +0.05(+0.22%)
Jan 10, 2005 24.38 24.73 24.15 24.55 253,000 +0.12(+0.49%)
Jan 07, 2005 24.55 24.82 23.99 24.43 325,900 -0.12(-0.51%)
Jan 06, 2005 24.88 24.96 24.32 24.55 417,900 +0.00(+0.02%)
Jan 05, 2005 24.82 25.14 24.50 24.55 421,300 -0.35(-1.43%)
Jan 04, 2005 25.31 25.45 24.45 24.90 427,200 -0.41(-1.62%)
Jan 03, 2005 26.23 26.31 24.98 25.31 463,300 -0.77(-2.93%)
Dec 31, 2004 26.35 26.35 25.91 26.07 204,400 -0.18(-0.67%)
Dec 30, 2004 25.94 26.36 25.73 26.25 143,700 +0.31(+1.20%)
Dec 29, 2004 26.20 26.40 25.86 25.94 208,600 +0.09(+0.35%)
Dec 28, 2004 26.18 26.18 25.68 25.85 372,600 -0.33(-1.28%)
Dec 27, 2004 26.35 26.71 26.11 26.18 237,000 +0.06(+0.23%)
Dec 23, 2004 26.05 26.32 25.85 26.12 268,500 +0.07(+0.29%)
Dec 22, 2004 25.02 26.43 25.02 26.05 1,498,800 +1.00(+3.99%)
Dec 21, 2004 25.02 25.30 24.70 25.05 174,600 +0.14(+0.58%)
Dec 20, 2004 25.58 25.62 24.60 24.91 377,600 -0.92(-3.58%)
Dec 17, 2004 24.90 26.35 24.75 25.83 383,700 +1.20(+4.89%)
Dec 16, 2004 24.90 24.93 24.18 24.62 130,200 -0.32(-1.30%)
Dec 15, 2004 24.39 24.98 24.25 24.95 169,400 +0.47(+1.94%)
Dec 14, 2004 24.00 24.48 23.80 24.48 96,800 +0.48(+1.98%)
Dec 13, 2004 23.78 24.14 23.74 24.00 102,100 +0.23(+0.95%)
Dec 10, 2004 23.77 23.89 23.45 23.77 174,900 +0.01(+0.06%)
Dec 09, 2004 23.50 23.85 23.29 23.76 125,300 +0.13(+0.55%)
Dec 08, 2004 23.50 23.93 23.35 23.63 173,100 +0.13(+0.55%)
Dec 07, 2004 24.05 24.35 23.48 23.50 207,100 -0.52(-2.19%)
Dec 06, 2004 24.00 24.24 23.77 24.02 124,100 +0.07(+0.31%)
Dec 03, 2004 24.30 24.41 23.92 23.95 119,200 -0.45(-1.84%)
Dec 02, 2004 23.57 24.52 23.50 24.40 181,200 +0.88(+3.76%)
Dec 01, 2004 23.50 24.09 23.50 23.52 152,200 +0.00(+0.02%)
Nov 30, 2004 23.90 24.09 23.51 23.51 97,900 -0.44(-1.84%)
Nov 29, 2004 23.52 24.11 23.10 23.95 119,900 +0.48(+2.05%)
Nov 26, 2004 23.50 23.66 23.43 23.47 15,000 +0.02(+0.09%)
Nov 24, 2004 23.27 23.67 23.11 23.45 129,800 +0.20(+0.88%)
Nov 23, 2004 23.29 23.42 22.90 23.25 210,600 -0.04(-0.17%)
Nov 22, 2004 23.41 23.75 23.00 23.29 336,100 -0.16(-0.70%)
Nov 19, 2004 24.00 24.50 23.27 23.45 809,100 +1.07(+4.80%)
Nov 18, 2004 22.59 22.59 22.07 22.38 547,500 -0.25(-1.10%)
Nov 17, 2004 22.45 22.91 22.37 22.62 149,800 +0.20(+0.89%)
Nov 16, 2004 22.34 22.44 21.90 22.43 125,500 +0.03(+0.11%)
Nov 15, 2004 22.30 22.40 21.95 22.40 133,700 +0.05(+0.22%)
Nov 12, 2004 21.96 22.35 21.48 22.35 106,700 +0.52(+2.36%)
Nov 11, 2004 21.62 21.84 21.32 21.84 151,000 +0.16(+0.71%)
Nov 10, 2004 21.61 21.93 21.44 21.68 165,700 +0.04(+0.18%)
Nov 09, 2004 21.40 21.70 21.16 21.64 225,700 +0.27(+1.24%)
Nov 08, 2004 21.57 21.70 20.90 21.38 216,700 -0.27(-1.27%)
Nov 05, 2004 21.38 21.80 21.29 21.65 396,000 +0.27(+1.29%)
Nov 04, 2004 20.75 21.40 20.32 21.38 172,600 +0.68(+3.26%)
Nov 03, 2004 20.70 21.27 20.50 20.70 102,900 +0.12(+0.61%)
Nov 02, 2004 20.51 21.00 20.26 20.57 232,100 +0.04(+0.22%)
Nov 01, 2004 19.93 20.57 19.57 20.53 218,100 +0.70(+3.50%)
Oct 29, 2004 19.60 19.96 19.59 19.84 349,400 +0.27(+1.38%)
Oct 28, 2004 20.00 20.07 19.35 19.57 205,000 -0.45(-2.27%)
Oct 27, 2004 19.91 20.19 19.90 20.02 231,200 +0.07(+0.35%)
Oct 26, 2004 19.85 19.99 19.09 19.95 229,100 +0.13(+0.66%)
Oct 25, 2004 19.52 19.91 19.43 19.82 187,900 +0.24(+1.23%)
Oct 22, 2004 20.02 20.09 19.52 19.58 112,400 -0.51(-2.54%)
Oct 21, 2004 20.03 20.30 19.61 20.09 162,600 +0.05(+0.25%)
Oct 20, 2004 19.98 20.08 19.60 20.04 162,900 +0.04(+0.17%)
Oct 19, 2004 19.95 20.30 19.91 20.00 205,700 +0.25(+1.29%)
Oct 18, 2004 20.29 20.38 19.45 19.75 268,000 -0.66(-3.23%)
Oct 15, 2004 20.05 20.54 20.05 20.41 191,500 +0.36(+1.80%)
Oct 14, 2004 20.39 20.57 19.88 20.05 213,600 -0.37(-1.81%)
Oct 13, 2004 21.06 21.18 20.30 20.42 169,300 -0.58(-2.76%)
Oct 12, 2004 21.12 21.18 20.91 21.00 130,700 -0.12(-0.59%)
Oct 11, 2004 20.75 21.24 20.75 21.12 162,000 +0.30(+1.44%)
Oct 08, 2004 21.18 21.42 20.73 20.82 331,700 -0.39(-1.84%)
Oct 07, 2004 21.73 21.73 21.15 21.21 217,300 -0.48(-2.24%)
Oct 06, 2004 21.73 21.80 21.64 21.70 233,900 -0.00(-0.02%)
Oct 05, 2004 22.43 22.55 21.46 21.70 392,800 -0.80(-3.53%)
Oct 04, 2004 21.85 22.64 21.85 22.50 578,600 +0.68(+3.09%)
Oct 01, 2004 20.65 22.00 20.57 21.82 511,200 +1.22(+5.92%)
Sep 30, 2004 20.88 21.16 20.45 20.61 586,200 +0.36(+1.75%)
Sep 29, 2004 19.93 20.56 19.93 20.25 160,200 +0.35(+1.76%)
Sep 28, 2004 19.98 20.05 19.90 19.90 187,500 -0.03(-0.13%)
Sep 27, 2004 20.00 20.11 19.77 19.93 141,700 -0.08(-0.40%)
Sep 24, 2004 20.04 20.29 19.79 20.00 63,300 +0.03(+0.15%)
Sep 23, 2004 20.10 20.14 19.90 19.98 132,100 -0.07(-0.37%)
Sep 22, 2004 20.30 20.30 19.77 20.05 132,500 -0.29(-1.40%)
Sep 21, 2004 20.27 20.55 20.11 20.34 97,600 +0.11(+0.54%)
Sep 20, 2004 20.20 20.47 20.10 20.23 154,500 +0.03(+0.12%)
Sep 17, 2004 20.29 20.31 20.11 20.20 282,400 -0.07(-0.32%)
Sep 16, 2004 20.34 20.68 20.16 20.27 184,600 -0.04(-0.17%)
Sep 15, 2004 20.35 20.35 20.10 20.30 264,400 -0.03(-0.15%)
Sep 14, 2004 20.37 20.39 20.27 20.33 289,700 -0.01(-0.05%)
Sep 13, 2004 20.14 20.34 20.05 20.34 170,900 +0.20(+1.02%)
Sep 10, 2004 19.81 20.14 19.75 20.14 304,500 +0.29(+1.44%)
Sep 09, 2004 19.57 19.86 19.52 19.85 113,500 +0.33(+1.66%)
Sep 08, 2004 19.52 19.62 19.45 19.52 150,000 -0.08(-0.38%)
Sep 07, 2004 19.40 19.60 19.35 19.60 146,100 +0.30(+1.55%)
Sep 03, 2004 19.40 19.48 18.84 19.30 75,700 -0.07(-0.39%)
Sep 02, 2004 19.18 19.40 19.02 19.38 98,900 +0.16(+0.83%)
Sep 01, 2004 18.98 19.30 18.85 19.21 150,300 +0.29(+1.56%)
Aug 31, 2004 18.98 19.07 18.71 18.92 100,900 -0.05(-0.29%)
Aug 30, 2004 18.95 18.98 18.66 18.98 64,600 -0.02(-0.13%)
Aug 27, 2004 18.82 19.11 18.74 19.00 112,600 +0.14(+0.72%)
Aug 26, 2004 18.57 19.00 18.54 18.86 129,700 +0.30(+1.62%)
Aug 25, 2004 18.27 18.68 18.12 18.57 71,200 +0.31(+1.70%)
Aug 24, 2004 18.07 18.36 18.07 18.25 159,800 +0.25(+1.42%)
Aug 23, 2004 17.91 18.07 17.68 18.00 120,300 +0.11(+0.64%)
Aug 20, 2004 17.52 17.89 17.48 17.89 57,300 +0.46(+2.67%)
Aug 19, 2004 18.05 18.05 17.36 17.42 69,600 -0.63(-3.52%)
Aug 18, 2004 17.30 18.05 17.30 18.05 119,600 +0.80(+4.67%)
Aug 17, 2004 17.24 17.57 17.18 17.25 140,800 +0.06(+0.35%)
Aug 16, 2004 16.75 17.19 16.73 17.19 82,000 +0.69(+4.18%)
Aug 13, 2004 16.32 16.68 16.31 16.50 124,000 +0.24(+1.48%)
Aug 12, 2004 16.68 16.68 16.26 16.26 77,600 -0.54(-3.24%)
Aug 11, 2004 16.73 17.09 16.31 16.80 99,400 -0.02(-0.12%)
Aug 10, 2004 16.47 16.87 16.31 16.82 173,700 +0.45(+2.78%)
Aug 09, 2004 16.95 16.95 16.30 16.37 147,400 -0.53(-3.14%)
Aug 06, 2004 17.43 17.43 16.66 16.90 197,100 -0.53(-3.04%)
Aug 05, 2004 18.27 18.27 17.34 17.43 108,900 -0.84(-4.62%)
Aug 04, 2004 18.10 18.54 17.68 18.27 136,200 +0.00(+0.00%)
Aug 03, 2004 18.43 18.43 18.14 18.27 181,100 -0.15(-0.81%)
Aug 02, 2004 18.18 18.67 18.12 18.43 110,200 +0.20(+1.07%)
Jul 30, 2004 18.16 18.68 18.00 18.23 81,600 +0.03(+0.14%)
Jul 29, 2004 17.82 18.20 17.80 18.20 67,900 +0.38(+2.16%)
Jul 28, 2004 18.14 18.14 17.46 17.82 88,300 -0.29(-1.60%)
Jul 27, 2004 17.71 18.20 17.59 18.11 52,300 +0.47(+2.66%)
Jul 26, 2004 18.14 18.17 17.50 17.64 156,400 -0.45(-2.51%)
Jul 23, 2004 18.17 18.34 17.70 18.09 117,800 -0.07(-0.39%)
Jul 22, 2004 18.53 18.53 18.05 18.16 116,700 -0.46(-2.50%)
Jul 21, 2004 18.52 18.95 18.49 18.63 148,700 +0.16(+0.89%)
Jul 20, 2004 18.73 18.73 18.32 18.46 119,900 -0.26(-1.39%)
Jul 19, 2004 18.66 18.78 18.50 18.73 118,200 +0.15(+0.78%)
Jul 16, 2004 18.64 18.84 18.55 18.58 137,000 -0.06(-0.32%)
Jul 15, 2004 18.56 18.64 18.43 18.64 178,500 +0.13(+0.70%)
Jul 14, 2004 18.45 18.61 18.18 18.51 112,700 +0.03(+0.16%)
Jul 13, 2004 18.48 18.60 18.36 18.48 107,900 +0.10(+0.54%)
Jul 12, 2004 18.36 18.50 18.25 18.38 132,400 +0.03(+0.16%)
Jul 09, 2004 18.35 18.52 18.25 18.35 173,800 +0.28(+1.55%)
Jul 08, 2004 18.77 18.77 18.07 18.07 191,500 -0.68(-3.65%)
Jul 07, 2004 18.75 18.91 18.55 18.75 284,200 +0.00(+0.00%)
Jul 06, 2004 18.95 18.98 18.52 18.75 107,500 -0.20(-1.03%)
Jul 02, 2004 19.20 19.20 18.88 18.95 95,000 +0.12(+0.64%)
Jul 01, 2004 19.70 19.70 18.83 18.83 154,800 -0.67(-3.41%)
Jun 30, 2004 19.42 19.57 19.10 19.50 107,200 +0.06(+0.31%)
Jun 29, 2004 19.00 19.43 19.00 19.43 220,500 +0.45(+2.40%)
Jun 28, 2004 19.23 19.54 18.75 18.98 276,400 -0.20(-1.02%)
Jun 25, 2004 19.32 19.71 19.16 19.18 291,000 -0.04(-0.21%)
Jun 24, 2004 19.50 19.55 19.11 19.21 96,300 -0.29(-1.46%)
Jun 23, 2004 19.46 19.58 19.13 19.50 129,800 +0.10(+0.52%)
Jun 22, 2004 19.34 19.57 19.10 19.40 229,400 +0.13(+0.70%)
Jun 21, 2004 19.20 19.78 19.05 19.27 275,000 +0.14(+0.71%)
Jun 18, 2004 19.00 19.38 18.97 19.13 300,900 +0.35(+1.86%)
Jun 17, 2004 20.00 20.07 18.20 18.78 578,500 -0.52(-2.69%)
Jun 16, 2004 18.96 19.39 18.55 19.30 228,100 +0.48(+2.58%)
Jun 15, 2004 18.02 19.05 18.02 18.82 378,700 +0.96(+5.41%)
Jun 14, 2004 18.06 18.15 17.73 17.85 167,200 -0.20(-1.11%)
Jun 10, 2004 17.73 18.05 17.68 18.05 299,800 +0.28(+1.58%)
Jun 09, 2004 17.80 17.91 17.51 17.77 149,200 -0.09(-0.50%)
Jun 08, 2004 17.62 17.90 17.52 17.86 129,500 +0.16(+0.93%)
Jun 07, 2004 17.00 17.86 16.91 17.70 175,900 +0.71(+4.21%)
Jun 04, 2004 17.25 17.25 16.88 16.98 160,400 -0.22(-1.28%)
Jun 03, 2004 17.45 17.54 17.10 17.20 141,600 -0.35(-1.97%)
Jun 02, 2004 17.43 17.55 17.20 17.55 98,200 +0.22(+1.27%)
Jun 01, 2004 17.23 17.35 16.86 17.32 221,400 +0.21(+1.23%)
May 28, 2004 17.35 17.39 17.07 17.11 93,900 -0.28(-1.61%)
May 27, 2004 17.12 17.80 17.05 17.39 196,800 +0.21(+1.25%)
May 26, 2004 17.50 17.50 16.97 17.18 198,600 -0.30(-1.74%)
May 25, 2004 17.11 17.62 17.02 17.48 106,600 +0.39(+2.31%)
May 24, 2004 17.15 17.38 16.98 17.09 95,800 +0.07(+0.38%)
May 21, 2004 16.75 17.09 16.57 17.02 83,900 +0.21(+1.25%)
May 20, 2004 16.77 17.14 16.23 16.82 110,300 +0.09(+0.51%)
May 19, 2004 17.18 17.55 16.68 16.73 177,000 -0.35(-2.05%)
May 18, 2004 16.62 17.12 16.60 17.08 122,800 +0.58(+3.52%)
May 17, 2004 16.93 16.93 16.30 16.50 101,200 -0.55(-3.23%)
May 14, 2004 16.93 17.29 16.84 17.05 160,300 +0.22(+1.31%)
May 13, 2004 16.86 17.00 16.64 16.83 96,600 -0.02(-0.12%)
May 12, 2004 16.73 16.86 16.37 16.85 190,700 +0.05(+0.30%)
May 11, 2004 16.52 16.87 16.50 16.80 169,700 +0.28(+1.69%)
May 10, 2004 16.70 17.00 16.09 16.52 223,100 -0.48(-2.82%)
May 07, 2004 16.93 17.08 16.90 17.00 234,400 -0.06(-0.35%)
May 06, 2004 17.00 17.12 16.71 17.06 175,300 +0.00(+0.00%)
May 05, 2004 17.03 17.21 16.90 17.06 116,600 +0.07(+0.41%)
May 04, 2004 17.10 17.15 16.90 16.99 152,800 -0.04(-0.21%)
May 03, 2004 17.05 17.15 16.96 17.02 265,100 -0.07(-0.38%)
Apr 30, 2004 17.07 17.20 16.90 17.09 238,000 -0.00(-0.03%)
Apr 29, 2004 17.29 17.34 16.90 17.09 320,200 -0.19(-1.10%)
Apr 28, 2004 17.57 17.82 17.20 17.29 185,500 -0.29(-1.65%)
Apr 27, 2004 17.85 18.05 17.57 17.57 204,100 -0.35(-1.95%)
Apr 26, 2004 18.43 18.46 17.84 17.93 119,400 -0.55(-3.00%)
Apr 23, 2004 18.54 18.57 18.27 18.48 67,300 -0.04(-0.24%)
Apr 22, 2004 18.50 18.60 18.32 18.52 126,900 +0.04(+0.24%)
Apr 21, 2004 18.43 18.57 18.27 18.48 159,200 +0.09(+0.49%)
Apr 20, 2004 18.64 19.00 18.39 18.39 194,500 -0.20(-1.10%)
Apr 19, 2004 19.16 19.16 18.54 18.59 115,000 -0.53(-2.77%)
Apr 16, 2004 18.62 19.20 18.62 19.12 214,100 +0.60(+3.24%)
Apr 15, 2004 18.70 18.95 18.52 18.52 174,300 -0.23(-1.20%)
Apr 14, 2004 19.00 19.12 18.59 18.75 276,400 -0.23(-1.21%)
Apr 13, 2004 19.48 19.49 18.73 18.98 141,200 -0.48(-2.47%)
Apr 12, 2004 19.61 19.65 19.45 19.46 106,200 -0.11(-0.59%)
Apr 08, 2004 19.95 20.00 19.45 19.57 372,000 -0.20(-0.99%)
Apr 07, 2004 19.98 20.00 19.62 19.77 93,200 -0.21(-1.05%)
Apr 06, 2004 20.00 20.05 19.94 19.98 60,400 -0.11(-0.52%)
Apr 05, 2004 20.00 20.30 19.99 20.09 120,100 +0.09(+0.45%)
Apr 02, 2004 20.00 20.27 19.93 20.00 92,200 +0.03(+0.15%)
Apr 01, 2004 19.66 20.00 19.66 19.96 114,300 +0.35(+1.78%)
Mar 31, 2004 19.88 19.90 19.52 19.61 112,300 -0.30(-1.48%)
Mar 30, 2004 19.38 19.98 19.38 19.91 156,900 +0.54(+2.76%)
Mar 29, 2004 19.36 19.72 19.20 19.38 147,200 +0.07(+0.34%)
Mar 26, 2004 19.22 19.42 19.20 19.31 100,300 +0.09(+0.47%)
Mar 25, 2004 18.86 19.31 18.80 19.22 193,600 +0.49(+2.62%)
Mar 24, 2004 18.88 19.16 18.70 18.73 146,200 -0.25(-1.29%)
Mar 23, 2004 19.10 19.25 18.88 18.98 158,400 -0.02(-0.13%)
Mar 22, 2004 19.85 19.85 18.57 19.00 256,000 -0.85(-4.28%)
Mar 19, 2004 20.05 20.30 19.83 19.85 131,800 -0.12(-0.60%)
Mar 18, 2004 20.30 20.32 19.45 19.97 280,000 -0.28(-1.36%)
Mar 17, 2004 20.75 21.18 20.20 20.25 332,400 +0.63(+3.21%)
Mar 16, 2004 19.52 19.66 19.25 19.61 119,900 +0.17(+0.87%)
Mar 15, 2004 19.89 19.89 19.34 19.45 85,200 -0.43(-2.19%)
Mar 12, 2004 19.16 19.98 19.09 19.88 330,200 +0.77(+4.06%)
Mar 11, 2004 19.59 19.59 19.07 19.11 156,300 -0.48(-2.45%)
Mar 10, 2004 20.10 20.34 19.57 19.59 81,900 -0.46(-2.32%)
Mar 09, 2004 20.60 20.65 20.04 20.05 158,700 -0.52(-2.55%)
Mar 08, 2004 20.77 20.98 20.50 20.57 138,900 -0.19(-0.89%)
Mar 05, 2004 20.40 20.90 20.40 20.76 158,300 +0.25(+1.22%)
Mar 04, 2004 20.32 20.55 20.19 20.51 91,800 +0.19(+0.94%)
Mar 03, 2004 20.35 20.35 20.25 20.32 93,100 -0.05(-0.27%)
Mar 02, 2004 20.32 20.59 20.25 20.38 136,800 +0.18(+0.87%)
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.