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 (%)
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%)
Mar 01, 2004 20.05 20.20 19.90 20.20 193,800 +0.25(+1.23%)
Feb 27, 2004 20.20 20.20 19.95 19.95 207,300 -0.25(-1.24%)
Feb 26, 2004 20.19 20.38 20.18 20.20 199,600 +0.00(+0.02%)
Feb 25, 2004 19.82 20.34 19.82 20.20 171,900 +0.39(+1.97%)
Feb 24, 2004 20.04 20.15 19.55 19.81 206,100 -0.18(-0.90%)
Feb 23, 2004 20.80 20.80 19.99 19.99 318,700 -0.56(-2.73%)
Feb 20, 2004 20.70 20.85 20.41 20.55 153,300 -0.05(-0.24%)
Feb 19, 2004 21.02 21.23 20.59 20.60 125,600 -0.35(-1.67%)
Feb 18, 2004 21.24 21.24 20.88 20.95 165,700 -0.29(-1.34%)
Feb 17, 2004 19.88 21.55 19.86 21.23 728,100 +1.55(+7.87%)
Feb 13, 2004 19.93 20.07 19.68 19.68 261,500 -0.12(-0.61%)
Feb 12, 2004 18.95 19.95 18.88 19.80 331,900 +0.82(+4.29%)
Feb 11, 2004 18.75 19.00 18.65 18.99 116,300 +0.24(+1.28%)
Feb 10, 2004 18.55 18.89 18.38 18.75 122,200 +0.20(+1.11%)
Feb 09, 2004 18.54 18.62 18.39 18.55 187,500 +0.04(+0.19%)
Feb 06, 2004 17.86 18.52 17.80 18.51 177,700 +0.64(+3.55%)
Feb 05, 2004 17.64 17.96 17.63 17.88 123,400 +0.23(+1.30%)
Feb 04, 2004 18.23 18.23 17.61 17.64 174,200 -0.63(-3.45%)
Feb 03, 2004 18.41 18.52 18.20 18.27 171,200 -0.08(-0.44%)
Feb 02, 2004 18.17 18.41 17.95 18.36 140,900 +0.18(+1.02%)
Jan 30, 2004 18.41 18.45 17.95 18.17 451,200 -0.24(-1.30%)
Jan 29, 2004 18.48 18.50 18.05 18.41 295,900 -0.04(-0.22%)
Jan 28, 2004 19.28 19.30 18.43 18.45 218,400 -0.83(-4.30%)
Jan 27, 2004 19.20 19.52 19.20 19.28 173,900 +0.14(+0.73%)
Jan 26, 2004 19.07 19.14 18.90 19.14 118,000 +0.09(+0.47%)
Jan 23, 2004 19.05 19.15 18.93 19.05 108,800 +0.05(+0.24%)
Jan 22, 2004 18.98 19.07 18.80 19.00 90,200 +0.08(+0.42%)
Jan 21, 2004 18.75 19.12 18.71 18.93 92,100 +0.18(+0.93%)
Jan 20, 2004 18.75 18.77 18.52 18.75 219,400 +0.00(+0.03%)
Jan 16, 2004 18.93 18.98 18.70 18.75 154,100 -0.13(-0.69%)
Jan 15, 2004 18.95 18.95 18.77 18.88 286,400 -0.09(-0.47%)
Jan 14, 2004 18.78 18.99 18.78 18.96 204,500 +0.23(+1.25%)
Jan 13, 2004 18.57 18.78 18.50 18.73 137,500 +0.23(+1.24%)
Jan 12, 2004 18.95 18.97 18.44 18.50 175,100 -0.50(-2.63%)
Jan 09, 2004 18.85 19.00 18.85 19.00 126,800 -0.18(-0.94%)
Jan 08, 2004 19.11 19.19 19.05 19.18 160,300 +0.12(+0.66%)
Jan 07, 2004 19.00 19.05 18.95 19.05 112,000 +0.05(+0.29%)
Jan 06, 2004 18.98 19.05 18.84 19.00 186,000 +0.02(+0.13%)
Jan 05, 2004 19.11 19.12 18.82 18.98 181,700 +0.34(+1.82%)
Jan 02, 2004 18.70 18.77 18.50 18.64 206,500 +0.54(+2.96%)
Dec 31, 2003 18.27 18.37 18.02 18.10 112,200 -0.07(-0.39%)
Dec 30, 2003 18.43 18.57 18.14 18.17 368,000 -0.23(-1.25%)
Dec 29, 2003 17.82 18.35 17.82 18.40 203,000 +0.62(+3.52%)
Dec 26, 2003 17.70 17.78 17.70 17.77 39,300 +0.01(+0.08%)
Dec 24, 2003 17.88 17.88 17.75 17.76 32,400 -0.13(-0.73%)
Dec 23, 2003 17.35 17.89 17.35 17.89 331,400 +0.50(+2.85%)
Dec 22, 2003 17.40 17.45 17.32 17.39 203,600 -0.05(-0.32%)
Dec 19, 2003 16.88 17.55 16.84 17.45 796,500 +0.56(+3.35%)
Dec 18, 2003 16.00 17.05 15.94 16.89 413,800 +0.84(+5.20%)
Dec 17, 2003 15.38 16.05 15.38 16.05 281,400 +0.07(+0.44%)
Dec 16, 2003 15.93 16.00 15.85 15.98 282,700 +0.05(+0.35%)
Dec 15, 2003 16.05 16.12 15.93 15.93 189,600 +0.18(+1.11%)
Dec 12, 2003 15.72 15.80 15.55 15.75 223,800 +0.00(+0.00%)
Dec 11, 2003 15.48 15.75 15.38 15.75 259,100 +0.27(+1.71%)
Dec 10, 2003 15.82 15.82 15.44 15.48 85,300 -0.17(-1.05%)
Dec 09, 2003 15.82 15.82 15.59 15.65 86,000 -0.21(-1.32%)
Dec 08, 2003 15.57 15.68 15.53 15.86 150,400 +0.29(+1.86%)
Dec 05, 2003 15.88 15.93 15.56 15.57 484,000 -0.36(-2.23%)
Dec 04, 2003 16.02 16.02 15.70 15.93 236,400 -0.11(-0.72%)
Dec 03, 2003 16.09 16.14 16.02 16.04 200,900 -0.02(-0.09%)
Dec 02, 2003 15.76 16.19 15.71 16.05 239,200 +0.35(+2.23%)
Dec 01, 2003 15.60 15.71 15.50 15.71 129,100 +0.18(+1.16%)
Nov 28, 2003 15.52 15.66 15.52 15.53 35,500 -0.00(-0.03%)
Nov 26, 2003 15.80 15.80 15.47 15.53 172,800 -0.31(-1.93%)
Nov 25, 2003 15.52 16.03 15.51 15.84 435,900 +0.33(+2.13%)
Nov 24, 2003 15.20 15.55 15.16 15.51 433,600 +0.41(+2.72%)
Nov 21, 2003 14.71 15.15 14.71 15.10 328,000 +0.38(+2.55%)
Nov 20, 2003 14.33 14.77 14.30 14.72 420,000 +0.40(+2.76%)
Nov 19, 2003 14.30 14.33 14.19 14.32 164,300 +0.07(+0.49%)
Nov 18, 2003 14.50 14.57 14.23 14.26 192,900 -0.04(-0.31%)
Nov 17, 2003 14.04 14.31 14.04 14.30 295,700 -0.31(-2.16%)
Nov 14, 2003 14.85 14.95 14.59 14.62 221,400 -0.24(-1.62%)
Nov 13, 2003 14.68 14.87 14.68 14.86 204,300 +0.29(+1.99%)
Nov 12, 2003 14.46 14.60 14.40 14.56 270,500 +0.24(+1.71%)
Nov 11, 2003 14.45 14.49 14.05 14.32 529,200 -0.18(-1.24%)
Nov 10, 2003 14.94 14.96 14.35 14.50 658,900 -0.44(-2.95%)
Nov 07, 2003 15.12 15.12 14.98 14.94 159,000 -0.16(-1.03%)
Nov 06, 2003 15.04 15.10 14.95 15.10 471,500 +0.07(+0.43%)
Nov 05, 2003 14.85 15.04 14.70 15.03 1,873,800 +0.25(+1.69%)
Nov 04, 2003 15.65 15.85 14.78 14.78 1,256,800 -1.71(-10.37%)
Nov 03, 2003 16.27 16.54 16.27 16.49 113,854 +0.37(+2.30%)
Oct 31, 2003 16.30 16.30 16.07 16.12 133,500 -0.04(-0.22%)
Oct 30, 2003 15.84 16.23 15.66 16.16 209,400 +0.48(+3.03%)
Oct 29, 2003 15.61 15.84 15.56 15.68 80,500 +0.04(+0.29%)
Oct 28, 2003 15.59 15.69 15.31 15.63 149,500 +0.08(+0.55%)
Oct 27, 2003 15.20 15.57 15.20 15.55 247,100 +0.40(+2.64%)
Oct 24, 2003 15.68 15.68 14.96 15.15 322,800 -0.66(-4.17%)
Oct 23, 2003 15.40 16.05 15.40 15.81 333,700 +0.46(+3.00%)
Oct 22, 2003 15.90 15.90 15.32 15.35 144,200 -0.55(-3.46%)
Oct 21, 2003 15.97 16.01 15.80 15.90 138,100 -0.09(-0.56%)
Oct 20, 2003 15.47 16.00 15.47 15.99 118,600 +0.55(+3.56%)
Oct 17, 2003 15.83 15.83 15.25 15.44 156,400 -0.42(-2.65%)
Oct 16, 2003 15.82 15.82 15.80 15.86 108,800 +0.04(+0.25%)
Oct 15, 2003 15.94 16.02 15.78 15.82 75,600 -0.06(-0.38%)
Oct 14, 2003 15.61 15.96 15.53 15.88 103,600 +0.25(+1.62%)
Oct 13, 2003 15.54 15.72 15.44 15.63 207,800 +0.13(+0.82%)
Oct 10, 2003 16.02 16.02 15.52 15.50 186,500 -0.58(-3.59%)
Oct 09, 2003 15.72 16.29 15.72 16.08 161,100 +0.44(+2.81%)
Oct 08, 2003 16.23 16.23 15.56 15.64 398,400 -0.94(-5.66%)
Oct 07, 2003 16.07 16.68 16.07 16.57 454,400 +0.50(+3.11%)
Oct 06, 2003 15.74 16.07 15.66 16.07 246,300 +0.38(+2.39%)
Oct 03, 2003 15.57 16.11 15.40 15.70 363,400 +0.23(+1.47%)
Oct 02, 2003 14.87 15.51 14.80 15.47 303,700 +0.32(+2.11%)
Oct 01, 2003 14.29 15.20 14.29 15.15 345,100 +1.12(+7.94%)
Sep 30, 2003 14.30 14.35 13.95 14.04 142,400 -0.20(-1.40%)
Sep 29, 2003 14.06 14.20 13.99 14.24 237,200 +0.18(+1.24%)
Sep 26, 2003 14.01 14.12 13.97 14.06 131,100 +0.05(+0.36%)
Sep 25, 2003 14.04 14.04 14.04 14.01 132,400 -0.03(-0.18%)
Sep 24, 2003 14.30 14.31 14.05 14.04 78,400 -0.28(-1.92%)
Sep 23, 2003 14.38 14.38 14.27 14.31 165,400 -0.06(-0.43%)
Sep 22, 2003 14.44 14.49 14.37 14.38 182,100 -0.16(-1.10%)
Sep 19, 2003 14.40 14.70 14.40 14.54 150,800 +0.19(+1.32%)
Sep 18, 2003 14.08 14.30 14.06 14.35 88,400 +0.25(+1.77%)
Sep 17, 2003 14.06 14.07 14.06 14.10 170,600 +0.03(+0.23%)
Sep 16, 2003 14.20 14.20 13.96 14.06 206,700 +0.06(+0.43%)
Sep 11, 2003 13.92 14.09 13.88 14.00 79,200 +0.08(+0.57%)
Sep 10, 2003 13.96 13.97 13.85 13.92 94,700 -0.07(-0.46%)
Sep 09, 2003 13.97 14.18 13.85 13.99 115,000 -0.01(-0.09%)
Sep 08, 2003 13.59 14.06 13.55 14.00 88,200 +0.43(+3.13%)
Sep 05, 2003 13.86 13.87 13.50 13.57 107,200 -0.32(-2.30%)
Sep 04, 2003 13.49 13.91 13.34 13.89 189,900 +0.39(+2.93%)
Sep 03, 2003 13.45 13.57 13.43 13.50 133,600 +0.05(+0.39%)
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.