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 (%)
Jul 31, 2018 27.95 28.55 27.85 28.55 362,176 +0.80(+2.88%)
Jul 30, 2018 27.95 28.25 27.70 27.75 245,183 -0.20(-0.72%)
Jul 27, 2018 28.45 28.55 27.80 27.95 206,400 -0.50(-1.76%)
Jul 26, 2018 28.20 28.80 28.15 28.45 411,718 +0.25(+0.89%)
Jul 25, 2018 27.60 28.30 27.50 28.20 417,766 +0.60(+2.17%)
Jul 24, 2018 27.70 27.97 27.50 27.60 435,119 +0.00(+0.00%)
Jul 23, 2018 27.80 28.10 27.35 27.60 326,513 -0.40(-1.43%)
Jul 20, 2018 28.00 28.30 27.90 28.00 296,608 -0.05(-0.18%)
Jul 19, 2018 28.05 28.20 27.85 28.05 385,932 -0.05(-0.18%)
Jul 18, 2018 28.10 28.25 27.75 28.10 359,286 +0.00(+0.00%)
Jul 17, 2018 27.85 28.20 27.75 28.10 322,499 +0.20(+0.72%)
Jul 16, 2018 28.35 28.65 27.85 27.90 265,676 -0.45(-1.59%)
Jul 13, 2018 27.60 28.40 27.55 28.35 569,308 +0.70(+2.53%)
Jul 12, 2018 28.15 28.20 27.57 27.65 701,607 -0.20(-0.72%)
Jul 11, 2018 28.50 28.85 27.82 27.85 651,200 -0.95(-3.30%)
Jul 10, 2018 29.10 29.35 28.60 28.80 830,088 -0.30(-1.03%)
Jul 09, 2018 29.50 29.68 29.05 29.10 782,346 -0.35(-1.19%)
Jul 06, 2018 29.30 29.45 29.00 29.45 437,716 +0.20(+0.68%)
Jul 05, 2018 29.15 29.25 28.90 29.25 740,419 +0.25(+0.86%)
Jul 03, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 02, 2018 29.15 29.40 28.75 29.00 682,884 -0.35(-1.19%)
Jun 29, 2018 29.40 29.50 29.15 29.35 1,276,973 +0.10(+0.34%)
Jun 28, 2018 29.05 29.55 29.00 29.25 1,089,143 +0.30(+1.04%)
Jun 27, 2018 29.20 29.45 28.85 28.95 844,250 -0.10(-0.34%)
Jun 26, 2018 29.50 29.65 29.00 29.05 907,872 -0.25(-0.85%)
Jun 25, 2018 29.70 29.70 29.02 29.30 746,212 -0.45(-1.51%)
Jun 22, 2018 29.80 30.05 29.40 29.75 1,457,036 +0.25(+0.85%)
Jun 21, 2018 29.05 29.60 28.55 29.50 2,270,456 +0.45(+1.55%)
Jun 20, 2018 26.00 30.00 26.00 29.05 2,023,189 +3.10(+11.95%)
Jun 19, 2018 25.70 25.95 25.32 25.95 446,146 +0.05(+0.19%)
Jun 18, 2018 25.75 26.00 25.65 25.90 293,816 +0.00(+0.00%)
Jun 15, 2018 25.95 25.52 25.90 509,245 +0.00(+0.00%)
Jun 14, 2018 25.80 26.02 25.65 25.90 239,559 +0.10(+0.39%)
Jun 13, 2018 25.75 25.80 25.50 25.80 322,987 +0.05(+0.19%)
Jun 12, 2018 26.05 26.15 25.73 25.75 389,587 -0.30(-1.15%)
Jun 11, 2018 25.45 26.12 25.43 26.05 394,712 +0.65(+2.56%)
Jun 08, 2018 25.10 25.43 24.95 25.40 327,113 +0.30(+1.20%)
Jun 07, 2018 24.75 25.35 24.73 25.10 343,581 +0.40(+1.62%)
Jun 06, 2018 24.75 24.70 274,448 +0.05(+0.20%)
Jun 05, 2018 24.10 24.65 24.05 24.65 329,666 +0.55(+2.28%)
Jun 04, 2018 23.65 24.15 23.45 24.10 446,996 +0.55(+2.34%)
Jun 01, 2018 23.55 23.75 23.45 23.55 485,373 +0.20(+0.86%)
May 31, 2018 24.05 24.08 23.35 23.35 534,713 -0.70(-2.91%)
May 30, 2018 24.35 24.50 24.05 24.05 475,802 -0.15(-0.62%)
May 29, 2018 24.60 24.90 24.05 24.20 344,505 -0.60(-2.42%)
May 25, 2018 24.80 24.80 24.80 0 -0.20(-0.80%)
May 24, 2018 24.85 25.05 24.80 25.00 340,371 +0.05(+0.20%)
May 23, 2018 24.80 25.10 24.61 24.95 452,123 +0.05(+0.20%)
May 22, 2018 25.15 25.30 24.85 24.90 402,312 -0.15(-0.60%)
May 21, 2018 24.75 25.35 24.75 25.05 360,061 +0.50(+2.04%)
May 18, 2018 24.75 24.75 24.52 24.55 282,289 -0.10(-0.41%)
May 17, 2018 24.50 24.70 24.45 24.65 314,339 +0.20(+0.82%)
May 16, 2018 24.30 24.60 24.15 24.45 321,386 +0.20(+0.82%)
May 15, 2018 23.95 24.35 23.90 24.25 310,624 +0.15(+0.62%)
May 14, 2018 23.90 24.15 23.73 24.10 239,748 +0.30(+1.26%)
May 11, 2018 23.85 23.90 23.60 23.80 175,566 +0.00(+0.00%)
May 10, 2018 24.10 24.10 23.68 23.80 349,938 -0.30(-1.24%)
May 09, 2018 23.80 24.15 23.57 24.10 518,797 +0.30(+1.26%)
May 08, 2018 24.05 24.15 23.65 23.80 482,879 -0.20(-0.83%)
May 07, 2018 23.50 24.25 23.50 24.00 244,554 +0.55(+2.35%)
May 04, 2018 22.95 23.60 22.90 23.45 266,037 +0.30(+1.30%)
May 03, 2018 22.95 23.20 22.55 23.15 448,779 +0.10(+0.43%)
May 02, 2018 23.15 23.35 22.90 23.05 584,103 -0.20(-0.86%)
May 01, 2018 23.45 23.45 22.80 23.25 404,541 -0.30(-1.27%)
Apr 30, 2018 23.55 23.90 23.40 23.55 620,507 +0.05(+0.21%)
Apr 27, 2018 23.35 23.55 23.25 23.50 264,271 +0.15(+0.64%)
Apr 26, 2018 23.45 23.45 23.00 23.35 224,033 +0.00(+0.00%)
Apr 25, 2018 23.80 23.85 23.20 23.35 493,159 -0.40(-1.68%)
Apr 24, 2018 24.10 24.40 23.32 23.75 553,874 -0.15(-0.63%)
Apr 23, 2018 24.55 24.70 23.85 23.90 418,198 -0.60(-2.45%)
Apr 20, 2018 24.40 24.57 24.15 24.50 303,518 +0.00(+0.00%)
Apr 19, 2018 24.20 24.65 24.20 24.50 316,514 +0.25(+1.03%)
Apr 18, 2018 24.00 24.45 24.00 24.25 330,294 +0.40(+1.68%)
Apr 17, 2018 23.95 24.18 23.82 23.85 378,477 +0.05(+0.21%)
Apr 16, 2018 23.65 23.90 23.35 23.80 222,688 +0.35(+1.49%)
Apr 13, 2018 23.70 23.70 23.32 23.45 200,804 -0.10(-0.42%)
Apr 12, 2018 23.45 23.60 23.35 23.55 224,196 +0.20(+0.86%)
Apr 11, 2018 23.10 23.45 23.00 23.35 365,642 +0.15(+0.65%)
Apr 10, 2018 22.95 23.35 22.93 23.20 483,125 +0.70(+3.11%)
Apr 09, 2018 22.95 23.05 22.50 22.50 247,091 -0.25(-1.10%)
Apr 06, 2018 23.30 23.50 22.50 22.75 317,284 -0.85(-3.60%)
Apr 05, 2018 23.25 23.62 23.00 23.60 289,754 +0.55(+2.39%)
Apr 04, 2018 22.20 23.10 22.02 23.05 349,803 +0.45(+1.99%)
Apr 03, 2018 22.95 22.95 22.30 22.60 544,043 -0.20(-0.88%)
Apr 02, 2018 23.20 23.25 22.48 22.80 1,072,374 -0.45(-1.94%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.45(+1.97%)
Mar 28, 2018 22.60 22.95 22.50 22.80 716,835 +0.15(+0.66%)
Mar 27, 2018 23.20 23.25 22.60 22.65 821,738 -0.40(-1.74%)
Mar 26, 2018 22.75 23.15 22.45 23.05 1,114,502 +0.65(+2.90%)
Mar 23, 2018 22.60 23.02 22.40 22.40 776,845 -0.10(-0.44%)
Mar 22, 2018 22.10 23.25 22.05 22.50 1,051,615 -0.30(-1.32%)
Mar 21, 2018 22.50 23.10 21.50 22.80 1,261,669 -0.90(-3.80%)
Mar 20, 2018 23.35 24.00 23.35 23.70 593,307 +0.30(+1.28%)
Mar 19, 2018 23.55 23.65 23.00 23.40 471,429 -0.25(-1.06%)
Mar 16, 2018 23.35 23.77 23.15 23.65 769,956 +0.30(+1.28%)
Mar 15, 2018 23.40 23.50 23.15 23.35 223,918 +0.05(+0.21%)
Mar 14, 2018 23.75 23.75 23.15 23.30 368,716 -0.30(-1.27%)
Mar 13, 2018 23.85 24.00 23.55 23.60 388,136 -0.10(-0.42%)
Mar 12, 2018 24.00 24.30 23.62 23.70 327,677 -0.20(-0.84%)
Mar 09, 2018 23.55 24.00 23.40 23.90 287,754 +0.55(+2.36%)
Mar 08, 2018 23.55 23.65 23.00 23.35 309,678 -0.10(-0.43%)
Mar 07, 2018 23.65 23.45 458,047 +0.30(+1.30%)
Mar 06, 2018 22.60 23.20 22.45 23.15 366,402 +0.65(+2.89%)
Mar 05, 2018 21.95 22.60 21.95 22.50 508,698 +0.45(+2.04%)
Mar 02, 2018 21.90 22.30 21.68 22.05 384,825 +0.00(+0.00%)
Mar 01, 2018 22.70 22.80 21.93 22.05 378,726 -0.65(-2.86%)
Feb 28, 2018 23.70 23.70 22.70 22.70 409,018 -0.85(-3.61%)
Feb 27, 2018 24.10 24.32 23.50 23.55 263,525 -0.60(-2.48%)
Feb 26, 2018 24.15 24.25 23.75 24.15 732,813 +0.05(+0.21%)
Feb 23, 2018 24.40 24.40 24.05 24.10 781,082 -0.05(-0.21%)
Feb 22, 2018 24.35 24.62 24.15 24.15 235,455 -0.05(-0.21%)
Feb 21, 2018 24.10 24.44 23.90 24.20 508,200 +0.15(+0.62%)
Feb 20, 2018 23.90 24.45 23.90 24.05 515,452 +0.05(+0.21%)
Feb 16, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 15, 2018 23.90 24.10 23.70 24.00 481,375 +0.25(+1.05%)
Feb 14, 2018 23.05 23.80 23.05 23.75 325,793 +0.45(+1.93%)
Feb 13, 2018 23.05 23.48 23.05 23.30 561,268 +0.00(+0.00%)
Feb 12, 2018 22.95 23.52 22.75 23.30 645,188 +0.45(+1.97%)
Feb 09, 2018 23.05 23.27 22.45 22.85 892,377 +0.05(+0.22%)
Feb 08, 2018 23.25 23.25 22.70 22.80 627,483 -0.45(-1.94%)
Feb 07, 2018 23.10 23.35 23.10 23.25 587,233 +0.00(+0.00%)
Feb 06, 2018 22.15 23.40 22.10 23.25 1,082,157 +0.43(+1.86%)
Feb 05, 2018 23.80 24.10 22.52 22.82 340,138 -1.18(-4.90%)
Feb 02, 2018 24.30 24.30 23.85 24.00 343,001 -0.55(-2.24%)
Feb 01, 2018 24.60 24.75 24.45 24.55 374,970 -0.20(-0.81%)
Jan 31, 2018 25.10 25.20 24.55 24.75 415,194 -0.30(-1.20%)
Jan 30, 2018 25.60 25.65 24.90 25.05 554,959 -0.80(-3.09%)
Jan 29, 2018 26.15 26.35 25.85 25.85 469,815 -0.35(-1.34%)
Jan 26, 2018 26.30 26.30 26.00 26.20 463,381 +0.05(+0.19%)
Jan 25, 2018 26.10 26.15 25.82 26.15 296,706 +0.20(+0.77%)
Jan 24, 2018 26.25 26.25 25.75 25.95 527,835 -0.15(-0.57%)
Jan 23, 2018 26.10 26.15 25.70 26.10 628,253 -0.05(-0.19%)
Jan 22, 2018 25.85 26.25 25.60 26.15 456,164 +0.15(+0.58%)
Jan 19, 2018 25.60 26.05 25.55 26.00 516,136 +0.35(+1.36%)
Jan 18, 2018 25.30 25.75 25.25 25.65 455,622 +0.25(+0.98%)
Jan 17, 2018 25.65 25.68 25.20 25.40 546,432 -0.15(-0.59%)
Jan 16, 2018 25.55 26.15 25.35 25.55 462,428 +0.10(+0.39%)
Jan 12, 2018 25.45 25.45 25.45 0 -0.15(-0.59%)
Jan 11, 2018 24.95 25.68 24.95 25.60 296,530 +0.65(+2.61%)
Jan 10, 2018 25.25 25.27 24.85 24.95 323,850 -0.45(-1.77%)
Jan 09, 2018 25.55 25.60 25.30 25.40 319,964 -0.10(-0.39%)
Jan 08, 2018 25.55 25.65 25.25 25.50 318,578 -0.10(-0.39%)
Jan 05, 2018 25.55 25.80 25.45 25.60 415,753 +0.05(+0.20%)
Jan 04, 2018 25.30 25.70 25.30 25.55 446,792 +0.30(+1.19%)
Jan 03, 2018 24.95 25.30 24.90 25.25 367,013 +0.20(+0.80%)
Jan 02, 2018 25.50 25.70 24.93 25.05 914,646 -0.25(-0.99%)
Dec 29, 2017 25.30 25.30 25.30 0 -0.50(-1.94%)
Dec 28, 2017 25.10 25.80 24.95 25.80 653,748 +0.80(+3.20%)
Dec 27, 2017 25.05 25.10 24.50 25.00 565,165 -0.10(-0.40%)
Dec 26, 2017 24.55 25.20 24.40 25.10 472,655 +0.50(+2.03%)
Dec 22, 2017 24.50 24.70 24.30 24.60 833,085 +0.15(+0.61%)
Dec 21, 2017 25.45 25.45 24.45 24.45 1,831,014 -1.25(-4.86%)
Dec 20, 2017 27.50 27.50 25.60 25.70 1,449,028 -1.80(-6.55%)
Dec 19, 2017 27.40 27.95 27.40 27.50 1,025,004 +0.25(+0.92%)
Dec 18, 2017 26.30 27.25 26.27 27.25 881,341 +1.20(+4.61%)
Dec 15, 2017 25.55 26.15 25.55 26.05 620,416 +0.65(+2.56%)
Dec 14, 2017 26.15 26.25 25.35 25.40 437,725 -0.75(-2.87%)
Dec 13, 2017 26.00 26.35 25.95 26.15 310,165 +0.15(+0.58%)
Dec 12, 2017 26.00 26.10 25.85 26.00 201,977 +0.00(+0.00%)
Dec 11, 2017 26.35 26.45 25.85 26.00 232,071 -0.30(-1.14%)
Dec 08, 2017 26.00 26.35 25.85 26.30 375,070 +0.00(+0.00%)
Dec 07, 2017 26.20 26.30 25.65 381,939 +0.00(+0.00%)
Dec 06, 2017 26.30 26.60 26.15 26.20 356,649 -0.15(-0.57%)
Dec 05, 2017 26.95 27.02 26.32 26.35 326,821 -0.60(-2.23%)
Dec 04, 2017 26.95 27.15 26.89 26.95 533,325 +0.30(+1.13%)
Dec 01, 2017 26.35 26.70 25.80 26.65 535,320 +0.25(+0.95%)
Nov 30, 2017 26.40 26.50 26.18 26.40 263,865 +0.15(+0.57%)
Nov 29, 2017 25.95 26.40 25.95 26.25 505,109 +0.35(+1.35%)
Nov 28, 2017 25.35 25.99 25.20 25.90 242,390 +0.55(+2.17%)
Nov 27, 2017 25.50 25.65 25.20 25.35 281,441 -0.15(-0.59%)
Nov 24, 2017 25.65 25.65 25.30 25.50 73,415 -0.05(-0.20%)
Nov 22, 2017 25.95 25.95 25.55 25.55 136,940 -0.25(-0.97%)
Nov 21, 2017 25.45 25.80 25.35 25.80 194,565 +0.45(+1.78%)
Nov 20, 2017 25.35 25.80 25.12 25.35 408,562 +0.00(+0.00%)
Nov 17, 2017 24.95 25.45 24.95 25.35 325,603 +0.20(+0.80%)
Nov 16, 2017 24.45 25.25 24.35 25.15 263,549 +0.85(+3.50%)
Nov 15, 2017 24.65 24.70 24.25 24.30 520,997 -0.65(-2.61%)
Nov 14, 2017 24.70 25.05 24.70 24.95 284,214 +0.15(+0.60%)
Nov 13, 2017 24.50 24.90 24.50 24.80 287,423 +0.10(+0.40%)
Nov 10, 2017 24.55 24.75 24.50 24.70 149,145 +0.10(+0.41%)
Nov 09, 2017 24.90 24.90 24.25 24.60 272,012 -0.55(-2.19%)
Nov 08, 2017 24.85 25.15 24.55 25.15 248,772 +0.15(+0.60%)
Nov 07, 2017 25.65 25.65 24.95 25.00 301,637 -0.60(-2.34%)
Nov 06, 2017 25.60 25.93 25.30 25.60 268,338 +0.05(+0.20%)
Nov 03, 2017 25.80 25.85 25.55 25.55 148,015 -0.20(-0.78%)
Nov 02, 2017 25.65 26.05 25.50 25.75 317,799 +0.10(+0.39%)
Nov 01, 2017 25.75 25.75 25.32 25.65 338,196 +0.15(+0.59%)
Oct 31, 2017 25.55 25.85 25.40 25.50 415,769 +0.15(+0.59%)
Oct 30, 2017 25.80 25.98 25.12 25.35 410,445 -0.50(-1.93%)
Oct 27, 2017 26.15 26.15 25.50 25.85 302,965 -0.30(-1.15%)
Oct 26, 2017 26.10 26.25 25.80 26.15 223,657 +0.15(+0.58%)
Oct 25, 2017 26.20 26.20 25.70 26.00 182,657 -0.15(-0.57%)
Oct 24, 2017 26.35 26.40 26.14 26.15 291,159 -0.10(-0.38%)
Oct 23, 2017 26.30 26.30 26.10 26.25 272,941 +0.00(+0.00%)
Oct 20, 2017 26.20 26.40 26.10 26.25 352,998 +0.30(+1.16%)
Oct 19, 2017 26.05 26.18 25.77 25.95 241,270 -0.20(-0.76%)
Oct 18, 2017 26.05 26.27 25.98 26.15 277,623 +0.10(+0.38%)
Oct 17, 2017 26.25 26.40 25.90 26.05 420,441 -0.20(-0.76%)
Oct 16, 2017 26.45 26.70 26.00 26.25 459,580 +0.00(+0.00%)
Oct 13, 2017 26.45 26.45 26.10 26.25 489,188 +0.10(+0.38%)
Oct 12, 2017 26.05 26.30 26.05 26.15 423,544 -0.05(-0.19%)
Oct 11, 2017 26.15 26.35 26.05 26.20 516,555 +0.10(+0.38%)
Oct 10, 2017 26.55 26.70 26.02 26.10 567,979 -0.15(-0.57%)
Oct 09, 2017 26.10 26.40 26.10 26.25 412,720 +0.15(+0.57%)
Oct 06, 2017 25.80 26.15 25.75 26.10 616,691 +0.20(+0.77%)
Oct 05, 2017 26.00 26.30 25.75 25.90 512,886 +0.00(+0.00%)
Oct 04, 2017 25.85 26.00 25.65 25.90 485,114 +0.10(+0.39%)
Oct 03, 2017 25.80 26.00 25.65 25.80 792,432 +0.10(+0.39%)
Oct 02, 2017 25.60 25.90 25.40 25.70 1,045,796 +0.10(+0.39%)
Sep 29, 2017 25.65 25.80 25.30 25.60 965,131 -0.05(-0.19%)
Sep 28, 2017 25.20 26.20 25.00 25.65 1,317,828 +0.55(+2.19%)
Sep 27, 2017 25.10 2,276,154 -1.75(-6.52%)
Sep 26, 2017 27.00 27.10 26.70 26.85 1,186,137 -0.15(-0.56%)
Sep 25, 2017 26.90 27.07 26.70 27.00 462,034 +0.15(+0.56%)
Sep 22, 2017 26.70 26.95 26.65 26.85 400,309 +0.10(+0.37%)
Sep 21, 2017 26.60 26.98 26.50 26.75 371,290 +0.20(+0.75%)
Sep 20, 2017 26.50 27.00 26.40 26.55 546,149 +0.20(+0.76%)
Sep 19, 2017 26.60 26.60 26.20 26.35 483,254 -0.25(-0.94%)
Sep 18, 2017 26.15 26.68 25.95 26.60 359,610 +0.60(+2.31%)
Sep 15, 2017 26.30 26.30 25.85 26.00 1,247,846 -0.05(-0.19%)
Sep 14, 2017 25.85 26.12 25.66 26.05 314,504 +0.15(+0.58%)
Sep 13, 2017 25.50 25.98 25.50 25.90 322,110 +0.40(+1.57%)
Sep 12, 2017 24.90 25.55 24.90 25.50 289,278 +0.50(+2.00%)
Sep 11, 2017 24.85 25.10 24.65 25.00 256,312 +0.35(+1.42%)
Sep 08, 2017 24.45 24.75 24.35 24.65 366,031 +0.10(+0.41%)
Sep 07, 2017 24.45 24.65 24.10 24.55 220,099 +0.15(+0.61%)
Sep 06, 2017 24.50 24.65 24.40 24.40 364,575 +0.00(+0.00%)
Sep 05, 2017 24.45 24.60 24.20 24.40 365,781 -0.05(-0.20%)
Sep 01, 2017 24.15 24.55 24.10 24.45 391,619 +0.40(+1.66%)
Aug 31, 2017 23.80 24.15 23.75 24.05 329,847 +0.40(+1.69%)
Aug 30, 2017 23.15 23.75 23.05 23.65 265,791 +0.45(+1.94%)
Aug 29, 2017 23.05 23.30 22.85 23.20 190,405 -0.10(-0.43%)
Aug 28, 2017 23.25 23.40 23.00 23.30 311,375 +0.15(+0.65%)
Aug 25, 2017 22.85 23.25 22.80 23.15 783,771 +0.40(+1.76%)
Aug 24, 2017 22.65 22.85 22.40 22.75 188,198 +0.15(+0.66%)
Aug 23, 2017 22.85 22.95 22.55 22.60 197,219 -0.40(-1.74%)
Aug 22, 2017 22.45 23.10 22.45 23.00 296,659 +0.60(+2.68%)
Aug 21, 2017 22.75 22.95 22.20 22.40 660,868 -0.60(-2.61%)
Aug 18, 2017 22.90 23.30 22.80 23.00 376,685 -0.30(-1.29%)
Aug 17, 2017 22.80 24.15 22.55 23.30 621,162 +0.40(+1.75%)
Aug 16, 2017 23.15 23.32 22.85 22.90 488,539 -0.20(-0.87%)
Aug 15, 2017 23.25 23.40 22.90 23.10 328,667 -0.15(-0.65%)
Aug 14, 2017 23.15 23.40 23.10 23.25 273,845 +0.30(+1.31%)
Aug 11, 2017 23.10 23.35 22.85 22.95 412,638 -0.30(-1.29%)
Aug 10, 2017 23.90 24.10 23.20 23.25 365,136 -0.80(-3.33%)
Aug 09, 2017 23.80 24.10 23.73 24.05 309,995 +0.10(+0.42%)
Aug 08, 2017 24.05 24.50 23.85 23.95 256,112 -0.10(-0.42%)
Aug 07, 2017 24.40 24.40 23.90 24.05 526,234 -0.35(-1.43%)
Aug 04, 2017 24.10 24.48 24.00 24.40 205,467 +0.35(+1.46%)
Aug 03, 2017 23.95 24.20 23.85 24.05 213,169 +0.10(+0.42%)
Aug 02, 2017 24.20 24.35 23.80 23.95 291,194 -0.25(-1.03%)
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.