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, 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%)
Jan 02, 2015 27.35 27.41 26.74 27.14 447,719 -0.10(-0.37%)
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%)
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.