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, 2009 19.15 18.53 18.53 18.53 293,400 -0.47(-2.47%)
Dec 30, 2009 19.27 19.46 18.86 19.00 316,947 -0.39(-2.01%)
Dec 29, 2009 19.53 19.80 19.34 19.39 1,041,622 -0.04(-0.21%)
Dec 28, 2009 19.37 19.48 19.25 19.43 631,269 +0.07(+0.36%)
Dec 24, 2009 19.17 19.44 19.07 19.36 268,673 +0.20(+1.04%)
Dec 23, 2009 18.68 19.19 18.51 19.16 478,195 +0.59(+3.18%)
Dec 22, 2009 18.26 18.59 18.22 18.57 623,250 +0.39(+2.15%)
Dec 21, 2009 17.96 18.52 17.95 18.18 628,844 +0.24(+1.34%)
Dec 18, 2009 17.81 17.94 17.12 17.94 1,934,524 +0.51(+2.93%)
Dec 17, 2009 18.36 18.65 17.03 17.43 1,042,483 -0.17(-0.97%)
Dec 16, 2009 17.79 17.83 17.47 17.60 833,883 +0.01(+0.06%)
Dec 15, 2009 17.50 17.84 17.44 17.59 378,287 +0.02(+0.11%)
Dec 14, 2009 17.24 17.57 17.24 17.57 431,747 +0.50(+2.93%)
Dec 11, 2009 16.96 17.24 16.82 17.07 272,081 +0.15(+0.89%)
Dec 10, 2009 16.67 17.53 16.59 16.92 1,086,009 +0.26(+1.56%)
Dec 09, 2009 16.45 16.67 16.26 16.66 283,767 +0.18(+1.09%)
Dec 08, 2009 16.58 16.76 16.34 16.48 259,495 -0.22(-1.32%)
Dec 07, 2009 16.55 16.73 16.49 16.70 303,027 +0.10(+0.60%)
Dec 04, 2009 16.57 16.86 16.30 16.60 548,671 +0.39(+2.41%)
Dec 03, 2009 16.49 16.52 16.21 16.21 322,577 -0.19(-1.16%)
Dec 02, 2009 16.52 16.75 16.30 16.40 331,595 -0.13(-0.79%)
Dec 01, 2009 16.47 16.67 16.27 16.53 349,323 +0.20(+1.22%)
Nov 30, 2009 15.96 16.41 15.76 16.33 614,272 +0.31(+1.94%)
Nov 27, 2009 16.00 16.25 15.91 16.02 195,725 -0.48(-2.91%)
Nov 25, 2009 16.64 16.70 16.45 16.50 186,049 +0.06(+0.36%)
Nov 24, 2009 16.48 16.61 16.31 16.44 229,137 -0.10(-0.60%)
Nov 23, 2009 16.67 16.90 16.47 16.54 465,343 +0.14(+0.85%)
Nov 20, 2009 16.47 16.59 16.17 16.40 317,478 -0.19(-1.15%)
Nov 19, 2009 16.84 16.89 16.24 16.59 433,018 -0.34(-2.01%)
Nov 18, 2009 17.09 17.24 16.59 16.93 383,328 -0.10(-0.59%)
Nov 17, 2009 17.00 17.19 16.89 17.03 301,007 +0.00(+0.00%)
Nov 16, 2009 16.63 17.08 16.63 17.03 578,223 +0.39(+2.34%)
Nov 13, 2009 16.66 16.72 16.39 16.64 334,045 +0.01(+0.06%)
Nov 12, 2009 17.13 17.31 16.59 16.63 377,010 -0.51(-2.98%)
Nov 11, 2009 16.93 17.28 16.93 17.14 349,386 +0.40(+2.39%)
Nov 10, 2009 17.03 17.25 16.61 16.74 481,044 -0.39(-2.28%)
Nov 09, 2009 16.61 17.13 16.54 17.13 500,449 +0.71(+4.32%)
Nov 06, 2009 16.50 16.79 16.20 16.42 576,925 -0.22(-1.32%)
Nov 05, 2009 15.81 16.79 15.81 16.64 739,123 +0.93(+5.92%)
Nov 04, 2009 15.77 16.13 15.58 15.71 507,651 -0.02(-0.13%)
Nov 03, 2009 15.39 15.82 15.39 15.73 455,225 +0.19(+1.22%)
Nov 02, 2009 15.75 15.82 15.27 15.54 580,712 -0.07(-0.45%)
Oct 30, 2009 16.15 16.17 15.45 15.61 584,808 -0.66(-4.06%)
Oct 29, 2009 16.68 16.84 16.17 16.27 583,192 -0.28(-1.69%)
Oct 28, 2009 16.77 16.78 16.40 16.55 1,012,507 -0.20(-1.19%)
Oct 27, 2009 16.76 17.10 16.47 16.75 943,443 +0.00(+0.00%)
Oct 26, 2009 16.56 16.93 16.31 16.75 891,753 +0.23(+1.39%)
Oct 23, 2009 16.53 16.59 16.38 16.52 618,831 -0.34(-2.02%)
Oct 22, 2009 16.50 16.96 16.30 16.86 402,628 +0.36(+2.18%)
Oct 21, 2009 16.59 16.98 16.46 16.50 536,743 -0.17(-1.02%)
Oct 20, 2009 16.34 16.70 16.34 16.67 329,976 -0.10(-0.60%)
Oct 19, 2009 16.81 17.00 16.54 16.77 249,031 -0.03(-0.18%)
Oct 16, 2009 16.78 16.82 16.32 16.80 361,454 -0.07(-0.41%)
Oct 15, 2009 16.60 16.96 16.41 16.87 494,709 +0.14(+0.84%)
Oct 14, 2009 16.66 16.79 16.42 16.73 457,386 +0.33(+2.01%)
Oct 13, 2009 16.53 16.53 16.22 16.40 336,487 -0.12(-0.73%)
Oct 12, 2009 16.80 16.95 16.40 16.52 285,903 -0.11(-0.66%)
Oct 09, 2009 16.24 16.71 16.13 16.63 326,239 +0.43(+2.65%)
Oct 08, 2009 16.11 16.74 16.01 16.20 774,407 +0.25(+1.57%)
Oct 07, 2009 15.71 16.03 15.65 15.95 777,907 +0.22(+1.40%)
Oct 06, 2009 15.53 15.91 15.38 15.73 527,329 +0.29(+1.88%)
Oct 05, 2009 15.24 15.57 15.06 15.44 437,064 +0.32(+2.12%)
Oct 02, 2009 15.78 15.87 15.05 15.12 988,596 -0.87(-5.44%)
Oct 01, 2009 16.02 16.13 15.60 15.99 1,041,478 -0.07(-0.44%)
Sep 30, 2009 14.42 16.46 14.31 16.06 2,277,461 +0.89(+5.87%)
Sep 29, 2009 15.68 15.97 14.93 15.17 1,082,005 -0.42(-2.69%)
Sep 28, 2009 15.60 15.90 15.44 15.59 542,785 -0.01(-0.06%)
Sep 25, 2009 15.48 15.69 15.39 15.60 586,936 +0.08(+0.52%)
Sep 24, 2009 16.00 16.01 15.34 15.52 484,090 -0.36(-2.27%)
Sep 23, 2009 15.70 16.11 15.66 15.88 411,888 +0.16(+1.02%)
Sep 22, 2009 15.58 15.96 15.56 15.72 393,778 +0.22(+1.42%)
Sep 21, 2009 15.65 15.74 15.30 15.50 640,456 -0.27(-1.71%)
Sep 18, 2009 15.61 15.83 15.50 15.77 761,420 +0.22(+1.41%)
Sep 17, 2009 15.37 15.56 15.26 15.55 500,384 +0.52(+3.46%)
Sep 16, 2009 15.14 15.35 14.94 15.03 558,211 -0.01(-0.07%)
Sep 15, 2009 14.97 15.21 14.85 15.04 249,862 +0.00(+0.00%)
Sep 14, 2009 14.56 15.11 14.51 15.04 505,576 +0.40(+2.73%)
Sep 11, 2009 14.77 14.93 14.58 14.64 483,250 +0.00(+0.00%)
Sep 10, 2009 14.45 14.72 14.22 14.64 441,919 +0.21(+1.46%)
Sep 09, 2009 14.18 14.63 14.05 14.43 371,372 +0.28(+1.98%)
Sep 08, 2009 14.12 14.30 13.96 14.15 211,511 +0.11(+0.78%)
Sep 04, 2009 13.90 14.07 13.72 14.04 279,833 +0.08(+0.57%)
Sep 03, 2009 13.91 14.06 13.59 13.96 216,479 +0.08(+0.58%)
Sep 02, 2009 13.60 13.93 13.37 13.88 429,967 +0.20(+1.46%)
Sep 01, 2009 13.99 14.50 13.56 13.68 343,443 -0.45(-3.18%)
Aug 31, 2009 13.98 14.33 13.75 14.13 731,184 +0.06(+0.43%)
Aug 28, 2009 14.35 14.44 13.92 14.07 363,944 -0.13(-0.92%)
Aug 27, 2009 14.23 14.25 14.07 14.20 445,350 -0.04(-0.28%)
Aug 26, 2009 14.15 14.35 13.98 14.24 311,271 +0.00(+0.00%)
Aug 25, 2009 14.16 14.40 13.99 14.24 379,698 +0.14(+0.99%)
Aug 24, 2009 14.09 14.34 13.98 14.10 278,563 +0.03(+0.21%)
Aug 21, 2009 14.26 14.30 14.00 14.07 648,124 +0.00(+0.00%)
Aug 20, 2009 14.30 14.40 13.98 14.07 344,267 -0.22(-1.54%)
Aug 19, 2009 13.81 14.33 13.76 14.29 316,309 +0.25(+1.78%)
Aug 18, 2009 13.80 14.10 13.73 14.04 430,031 +0.62(+4.62%)
Aug 17, 2009 13.69 13.81 13.32 13.42 430,277 -0.56(-4.01%)
Aug 14, 2009 14.24 14.38 13.77 13.98 345,884 -0.42(-2.92%)
Aug 13, 2009 14.34 14.44 13.92 14.40 380,888 +0.19(+1.34%)
Aug 12, 2009 13.96 14.46 13.96 14.21 570,222 +0.17(+1.21%)
Aug 11, 2009 14.15 14.24 13.78 14.04 547,264 -0.32(-2.23%)
Aug 10, 2009 14.15 14.45 14.00 14.36 705,149 +0.16(+1.13%)
Aug 07, 2009 13.49 14.22 13.37 14.20 1,355,741 +0.83(+6.21%)
Aug 06, 2009 12.84 13.42 12.57 13.37 1,047,349 +0.55(+4.29%)
Aug 05, 2009 13.08 13.08 12.67 12.82 864,123 -0.29(-2.21%)
Aug 04, 2009 12.91 13.16 12.81 13.11 513,055 +0.10(+0.77%)
Aug 03, 2009 12.75 13.05 12.74 13.01 901,750 +0.17(+1.32%)
Jul 31, 2009 12.65 12.90 12.55 12.84 1,764,405 +0.17(+1.34%)
Jul 30, 2009 12.31 12.96 12.12 12.67 1,114,483 +0.56(+4.62%)
Jul 29, 2009 12.04 12.14 11.84 12.11 572,766 -0.07(-0.57%)
Jul 28, 2009 12.15 12.31 11.88 12.18 421,551 -0.03(-0.25%)
Jul 27, 2009 12.28 12.41 12.01 12.21 820,341 +0.01(+0.08%)
Jul 24, 2009 12.40 12.45 12.07 12.20 531,696 -0.25(-2.01%)
Jul 23, 2009 11.88 12.57 11.76 12.45 753,085 +0.43(+3.58%)
Jul 22, 2009 11.96 12.11 11.79 12.02 481,193 +0.04(+0.33%)
Jul 21, 2009 11.97 12.20 11.80 11.98 714,681 +0.10(+0.84%)
Jul 20, 2009 11.54 11.91 11.38 11.88 659,450 +0.43(+3.76%)
Jul 17, 2009 11.50 11.71 11.38 11.45 530,167 -0.08(-0.69%)
Jul 16, 2009 11.48 11.56 11.24 11.53 483,136 +0.18(+1.59%)
Jul 15, 2009 11.11 11.42 11.00 11.35 642,477 +0.38(+3.46%)
Jul 14, 2009 10.91 11.07 10.77 10.97 431,073 +0.09(+0.83%)
Jul 13, 2009 10.59 10.90 10.58 10.88 627,607 +0.44(+4.21%)
Jul 10, 2009 10.36 10.69 10.31 10.44 784,125 -0.02(-0.19%)
Jul 09, 2009 10.51 10.64 10.35 10.46 606,723 -0.01(-0.10%)
Jul 08, 2009 10.59 10.67 10.20 10.47 982,011 -0.12(-1.13%)
Jul 07, 2009 11.02 11.07 10.52 10.59 1,114,530 -0.46(-4.16%)
Jul 06, 2009 11.50 11.50 10.82 11.05 790,520 -0.54(-4.66%)
Jul 02, 2009 11.77 12.00 11.39 11.59 668,855 -0.41(-3.42%)
Jul 01, 2009 12.30 12.32 11.69 12.00 1,698,330 -0.20(-1.64%)
Jun 30, 2009 12.51 12.55 12.05 12.20 623,137 -0.20(-1.61%)
Jun 29, 2009 12.50 12.67 12.25 12.40 632,193 -0.10(-0.80%)
Jun 26, 2009 12.65 12.65 12.25 12.50 2,021,707 -0.04(-0.32%)
Jun 25, 2009 12.48 12.58 12.37 12.54 1,078,232 +0.14(+1.13%)
Jun 24, 2009 12.62 12.90 12.28 12.40 8,806,877 -0.13(-1.04%)
Jun 23, 2009 12.90 12.94 12.26 12.53 3,145,311 -1.98(-13.65%)
Jun 22, 2009 15.05 15.05 14.51 14.51 1,030,613 -0.70(-4.60%)
Jun 19, 2009 14.76 15.53 14.76 15.21 851,219 +0.60(+4.11%)
Jun 18, 2009 14.73 14.97 14.45 14.61 478,688 -0.10(-0.68%)
Jun 17, 2009 14.00 15.18 13.70 14.71 2,110,144 +1.51(+11.44%)
Jun 16, 2009 13.94 13.73 13.08 13.20 653,928 -0.74(-5.31%)
Jun 15, 2009 13.92 14.13 13.75 13.94 654,577 -0.20(-1.41%)
Jun 12, 2009 13.22 14.15 13.21 14.14 1,147,416 +0.58(+4.28%)
Jun 11, 2009 12.25 13.59 11.83 13.56 2,515,592 +0.54(+4.15%)
Jun 10, 2009 13.52 13.70 12.78 13.02 549,491 -0.50(-3.70%)
Jun 09, 2009 13.62 13.75 13.44 13.52 319,808 +0.00(+0.00%)
Jun 08, 2009 13.49 13.72 13.25 13.52 296,491 -0.41(-2.94%)
Jun 05, 2009 14.15 14.23 13.77 13.93 376,189 -0.04(-0.29%)
Jun 04, 2009 13.74 14.01 13.33 13.97 388,249 +0.27(+1.97%)
Jun 03, 2009 13.38 13.72 13.16 13.70 417,148 +0.22(+1.63%)
Jun 02, 2009 13.26 13.60 13.11 13.48 383,586 +0.06(+0.45%)
Jun 01, 2009 12.55 13.57 12.41 13.42 495,575 +1.14(+9.28%)
May 29, 2009 11.84 12.28 11.71 12.28 368,255 +0.42(+3.54%)
May 28, 2009 12.15 12.19 11.33 11.86 337,277 -0.15(-1.25%)
May 27, 2009 12.34 12.39 11.97 12.01 343,608 -0.37(-2.99%)
May 26, 2009 11.95 12.50 11.70 12.38 454,061 +0.35(+2.91%)
May 22, 2009 12.33 12.47 12.03 12.03 182,760 -0.26(-2.12%)
May 21, 2009 12.35 12.45 12.09 12.29 436,757 -0.19(-1.52%)
May 20, 2009 12.50 13.14 12.41 12.48 333,674 +0.06(+0.48%)
May 19, 2009 12.30 12.57 12.09 12.42 319,290 +0.12(+0.98%)
May 18, 2009 11.78 12.33 11.66 12.30 281,010 +0.71(+6.13%)
May 15, 2009 11.74 11.99 11.46 11.59 426,785 -0.16(-1.36%)
May 14, 2009 11.82 12.18 11.70 11.75 488,838 -0.16(-1.34%)
May 13, 2009 12.54 12.54 11.83 11.91 431,476 -0.89(-6.95%)
May 12, 2009 12.97 13.07 12.36 12.80 380,417 -0.12(-0.93%)
May 11, 2009 13.15 13.28 12.88 12.92 268,006 -0.51(-3.80%)
May 08, 2009 12.87 13.43 12.61 13.43 520,158 +0.84(+6.67%)
May 07, 2009 12.94 13.12 12.46 12.59 669,692 -0.22(-1.72%)
May 06, 2009 12.52 12.85 12.10 12.81 397,575 +0.34(+2.73%)
May 05, 2009 12.37 12.78 12.23 12.47 307,261 +0.08(+0.65%)
May 04, 2009 12.22 12.49 12.07 12.39 578,258 +0.24(+1.98%)
May 01, 2009 12.27 12.31 11.97 12.15 254,477 -0.11(-0.90%)
Apr 30, 2009 12.25 12.62 12.19 12.26 701,719 +0.17(+1.41%)
Apr 29, 2009 11.56 12.19 11.56 12.09 740,993 +0.61(+5.31%)
Apr 28, 2009 11.63 11.94 11.40 11.48 490,052 -0.31(-2.63%)
Apr 27, 2009 12.14 12.31 11.61 11.79 587,026 -0.67(-5.38%)
Apr 24, 2009 11.74 12.67 11.71 12.46 899,506 +0.82(+7.04%)
Apr 23, 2009 12.06 12.09 11.33 11.64 536,280 -0.37(-3.08%)
Apr 22, 2009 11.03 12.31 10.81 12.01 918,690 +0.81(+7.23%)
Apr 21, 2009 11.13 11.36 10.91 11.20 1,085,204 -0.01(-0.09%)
Apr 20, 2009 11.62 11.73 10.86 11.21 1,013,556 -0.74(-6.19%)
Apr 17, 2009 12.19 12.24 11.84 11.95 649,618 -0.21(-1.73%)
Apr 16, 2009 11.61 12.24 11.34 12.16 679,391 +0.64(+5.56%)
Apr 15, 2009 11.52 11.60 11.16 11.52 645,997 -0.06(-0.52%)
Apr 14, 2009 11.86 11.86 11.36 11.58 704,370 -0.29(-2.44%)
Apr 13, 2009 12.11 12.12 11.54 11.87 703,607 -0.35(-2.86%)
Apr 09, 2009 11.46 12.24 11.39 12.22 732,164 +1.07(+9.60%)
Apr 08, 2009 10.94 11.28 10.69 11.15 638,956 +0.27(+2.48%)
Apr 07, 2009 11.36 11.76 10.82 10.88 845,015 -0.63(-5.47%)
Apr 06, 2009 11.73 11.73 11.27 11.51 719,004 -0.23(-1.96%)
Apr 03, 2009 11.12 11.82 11.08 11.74 1,504,464 +0.62(+5.58%)
Apr 02, 2009 10.55 11.44 10.36 11.12 1,311,503 +0.87(+8.49%)
Apr 01, 2009 10.34 10.50 9.940 10.25 1,474,895 -0.08(-0.77%)
Mar 31, 2009 10.17 10.51 10.08 10.33 821,244 +0.33(+3.30%)
Mar 30, 2009 10.02 10.29 9.660 10.00 949,255 -0.28(-2.72%)
Mar 26, 2009 9.490 10.31 9.490 10.28 1,107,111 +0.97(+10.42%)
Mar 25, 2009 9.140 9.750 8.930 9.310 576,135 +0.23(+2.53%)
Mar 24, 2009 8.650 9.380 8.450 9.080 929,734 +0.34(+3.89%)
Mar 23, 2009 8.530 8.740 8.510 8.740 852,323 +0.93(+11.91%)
Mar 20, 2009 8.060 8.400 7.660 7.810 1,100,708 -0.12(-1.51%)
Mar 19, 2009 7.310 8.220 7.300 7.930 824,234 -0.08(-1.04%)
Mar 18, 2009 7.630 8.320 7.020 8.014 1,773,187 -0.39(-4.60%)
Mar 17, 2009 8.180 8.560 7.960 8.400 617,555 +0.19(+2.31%)
Mar 16, 2009 8.450 8.500 8.170 8.210 596,794 -0.17(-2.03%)
Mar 13, 2009 8.110 8.480 8.080 8.380 0 +0.29(+3.58%)
Mar 12, 2009 7.980 8.200 7.680 8.090 782,928 +0.09(+1.12%)
Mar 11, 2009 7.920 8.180 7.880 8.000 500,009 +0.12(+1.52%)
Mar 10, 2009 7.780 7.980 7.710 7.880 773,010 +0.28(+3.68%)
Mar 09, 2009 7.930 8.040 7.500 7.600 705,108 -0.45(-5.59%)
Mar 06, 2009 8.350 8.380 7.730 8.050 0 -0.20(-2.42%)
Mar 05, 2009 8.700 8.810 8.230 8.250 426,619 -0.76(-8.44%)
Mar 04, 2009 8.880 9.100 8.660 9.010 1,013,976 -0.19(-2.07%)
Mar 02, 2009 10.07 10.14 9.180 9.200 793,938 -1.09(-10.59%)
Feb 27, 2009 10.18 10.73 9.920 10.29 0 -0.09(-0.87%)
Feb 26, 2009 10.48 10.80 10.25 10.38 673,658 -0.03(-0.29%)
Feb 25, 2009 11.51 11.56 10.41 10.41 1,451,353 -1.26(-10.80%)
Feb 24, 2009 11.96 11.96 11.07 11.67 1,526,950 -0.13(-1.10%)
Feb 23, 2009 12.88 12.89 11.76 11.80 971,629 -0.88(-6.94%)
Feb 20, 2009 13.21 14.09 12.52 12.68 1,774,414 -1.94(-13.27%)
Feb 19, 2009 14.99 15.19 14.56 14.62 564,182 -0.17(-1.15%)
Feb 18, 2009 14.88 15.24 14.48 14.79 1,680,944 +0.04(+0.27%)
Feb 17, 2009 14.77 15.10 14.56 14.75 367,860 -0.69(-4.47%)
Feb 13, 2009 15.55 15.93 15.35 15.44 314,957 -0.10(-0.64%)
Feb 12, 2009 15.24 15.62 14.69 15.54 534,418 +0.29(+1.90%)
Feb 11, 2009 15.54 15.77 14.98 15.25 574,038 -0.23(-1.49%)
Feb 10, 2009 16.29 16.38 15.24 15.48 760,614 -0.83(-5.09%)
Feb 09, 2009 16.78 16.85 16.02 16.31 565,274 -0.50(-2.97%)
Feb 06, 2009 16.30 17.16 16.29 16.81 451,045 +0.45(+2.75%)
Feb 05, 2009 16.06 16.59 15.74 16.36 934,896 +0.15(+0.93%)
Feb 04, 2009 16.57 16.73 16.07 16.21 361,059 -0.13(-0.80%)
Feb 03, 2009 16.47 16.47 16.01 16.34 819,838 -0.02(-0.12%)
Feb 02, 2009 16.18 16.52 16.02 16.36 511,840 -0.12(-0.73%)
Jan 30, 2009 17.06 17.44 16.29 16.48 0 -0.64(-3.74%)
Jan 29, 2009 17.37 17.74 16.88 17.12 427,377 -0.69(-3.87%)
Jan 28, 2009 16.99 18.10 16.99 17.81 429,517 +0.83(+4.89%)
Jan 27, 2009 16.43 17.29 16.42 16.98 449,057 +0.66(+4.04%)
Jan 26, 2009 16.48 16.87 15.97 16.32 608,443 -0.01(-0.06%)
Jan 23, 2009 15.90 16.69 15.80 16.33 579,070 -0.24(-1.45%)
Jan 22, 2009 16.63 17.11 16.15 16.57 606,633 -0.51(-2.99%)
Jan 21, 2009 16.52 17.13 16.03 17.08 1,018,004 +1.09(+6.82%)
Jan 20, 2009 16.90 16.91 15.93 15.99 583,636 -1.17(-6.82%)
Jan 16, 2009 18.08 18.08 16.63 17.16 731,621 -0.63(-3.54%)
Jan 15, 2009 17.07 17.87 16.68 17.79 545,375 +0.75(+4.40%)
Jan 14, 2009 18.10 18.14 16.92 17.04 668,165 -1.10(-6.06%)
Jan 13, 2009 17.90 18.37 17.61 18.14 446,869 +0.11(+0.61%)
Jan 12, 2009 18.32 18.37 17.74 18.03 565,701 -0.30(-1.64%)
Jan 09, 2009 18.83 18.95 17.89 18.33 536,498 -0.56(-2.96%)
Jan 08, 2009 18.91 18.98 18.63 18.89 520,761 -0.05(-0.26%)
Jan 07, 2009 19.44 19.46 18.75 18.94 810,905 -0.95(-4.78%)
Jan 06, 2009 19.69 20.18 19.22 19.89 748,765 +0.45(+2.31%)
Jan 05, 2009 18.75 19.68 18.56 19.44 784,819 +0.60(+3.18%)
Jan 02, 2009 18.93 19.05 18.60 18.84 0 -0.18(-0.95%)
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.