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 (%)
May 30, 2014 35.54 35.70 35.40 35.53 329,669 +0.03(+0.08%)
May 29, 2014 35.42 35.51 35.12 35.50 310,937 +0.19(+0.54%)
May 28, 2014 35.42 35.53 35.27 35.31 355,553 -0.14(-0.39%)
May 27, 2014 35.48 35.86 35.25 35.45 326,624 +0.19(+0.54%)
May 23, 2014 34.33 35.26 35.26 35.26 681,700 +0.81(+2.35%)
May 22, 2014 34.37 34.76 34.33 34.45 257,971 +0.16(+0.47%)
May 21, 2014 34.20 34.57 34.06 34.29 705,819 +0.19(+0.56%)
May 20, 2014 34.51 34.60 33.92 34.10 900,758 -0.46(-1.33%)
May 19, 2014 34.02 34.60 33.85 34.56 577,842 +0.39(+1.14%)
May 16, 2014 33.67 34.17 33.56 34.17 304,229 +0.47(+1.39%)
May 15, 2014 33.84 34.07 33.52 33.70 735,138 -0.33(-0.97%)
May 14, 2014 34.68 34.71 33.96 34.03 439,875 -0.68(-1.96%)
May 13, 2014 34.99 35.03 34.68 34.71 397,730 -0.25(-0.72%)
May 12, 2014 34.41 35.06 34.41 34.96 421,107 +0.75(+2.19%)
May 09, 2014 33.97 34.39 33.90 34.21 455,011 +0.11(+0.32%)
May 08, 2014 33.94 34.48 33.90 34.10 548,979 +0.12(+0.35%)
May 07, 2014 33.58 33.98 33.32 33.98 583,727 +0.45(+1.34%)
May 06, 2014 33.81 33.82 33.43 33.53 464,221 -0.40(-1.18%)
May 05, 2014 33.78 33.98 33.46 33.93 370,569 -0.07(-0.21%)
May 02, 2014 34.02 34.33 33.89 34.00 1,001,398 +0.01(+0.03%)
May 01, 2014 33.82 34.20 33.70 33.99 1,215,937 +0.13(+0.38%)
Apr 30, 2014 33.93 34.09 33.54 33.86 940,114 -0.15(-0.44%)
Apr 29, 2014 33.99 34.37 33.89 34.01 735,849 +0.09(+0.27%)
Apr 28, 2014 33.98 34.12 33.27 33.92 703,828 +0.11(+0.33%)
Apr 25, 2014 34.36 34.39 33.78 33.81 493,918 -0.72(-2.09%)
Apr 24, 2014 34.79 34.79 34.33 34.53 390,135 -0.03(-0.09%)
Apr 23, 2014 34.88 35.05 34.53 34.56 388,169 -0.37(-1.06%)
Apr 22, 2014 34.91 35.06 34.77 34.93 512,145 +0.06(+0.17%)
Apr 21, 2014 34.88 35.01 34.55 34.87 327,895 -0.02(-0.06%)
Apr 17, 2014 34.32 34.89 34.89 34.89 493,400 +0.55(+1.60%)
Apr 16, 2014 34.16 34.53 34.11 34.34 648,993 +0.48(+1.42%)
Apr 15, 2014 33.56 33.95 33.08 33.86 728,873 +0.40(+1.20%)
Apr 14, 2014 33.73 33.76 33.17 33.46 401,892 +0.12(+0.36%)
Apr 11, 2014 33.46 33.89 33.27 33.34 820,219 -0.42(-1.24%)
Apr 10, 2014 34.43 34.55 33.60 33.76 791,517 -0.78(-2.26%)
Apr 09, 2014 34.16 34.56 34.02 34.54 752,593 +0.39(+1.14%)
Apr 08, 2014 33.89 34.32 33.86 34.15 894,698 +0.18(+0.53%)
Apr 07, 2014 34.30 34.42 33.79 33.97 832,694 -0.51(-1.48%)
Apr 04, 2014 35.70 35.70 34.44 34.48 686,723 -1.11(-3.12%)
Apr 03, 2014 35.54 35.60 35.12 35.59 785,503 +0.09(+0.25%)
Apr 02, 2014 35.28 35.65 35.01 35.50 974,800 +0.99(+2.87%)
Apr 01, 2014 34.25 34.52 34.14 34.51 794,753 +0.36(+1.05%)
Mar 31, 2014 34.16 34.27 33.86 34.15 782,453 +0.16(+0.47%)
Mar 28, 2014 32.98 34.00 32.98 33.99 868,478 +1.05(+3.19%)
Mar 27, 2014 33.02 33.16 32.54 32.94 1,710,690 -0.14(-0.42%)
Mar 26, 2014 33.72 33.79 33.03 33.08 800,557 -0.44(-1.31%)
Mar 25, 2014 33.66 33.90 33.33 33.52 605,638 +0.11(+0.33%)
Mar 24, 2014 33.98 34.12 33.20 33.41 704,049 -0.56(-1.65%)
Mar 21, 2014 34.17 34.44 33.87 33.97 795,379 +0.02(+0.06%)
Mar 20, 2014 33.67 34.19 33.49 33.95 1,078,118 +0.23(+0.68%)
Mar 19, 2014 33.46 34.55 33.05 33.72 1,356,312 +0.44(+1.32%)
Mar 18, 2014 32.56 33.32 32.56 33.28 1,449,485 +0.42(+1.28%)
Mar 17, 2014 32.92 33.30 32.76 32.86 870,808 +0.27(+0.83%)
Mar 14, 2014 32.41 32.69 32.39 32.59 401,469 +0.11(+0.34%)
Mar 13, 2014 33.08 33.19 32.37 32.48 493,725 -0.53(-1.61%)
Mar 12, 2014 33.11 33.11 32.41 33.01 964,280 -0.43(-1.29%)
Mar 11, 2014 34.11 34.21 33.37 33.44 442,374 -0.72(-2.11%)
Mar 10, 2014 34.38 34.38 33.70 34.16 464,488 -0.24(-0.70%)
Mar 07, 2014 34.57 34.69 34.19 34.40 592,031 -0.04(-0.12%)
Mar 06, 2014 34.47 34.64 34.34 34.44 560,403 +0.09(+0.26%)
Mar 05, 2014 34.77 34.88 34.26 34.35 841,101 -0.40(-1.15%)
Mar 04, 2014 34.81 35.11 34.74 34.75 758,911 +0.39(+1.14%)
Mar 03, 2014 34.69 34.78 34.17 34.36 521,947 -0.70(-2.00%)
Feb 28, 2014 34.89 35.43 34.77 35.06 1,015,217 +0.21(+0.60%)
Feb 27, 2014 34.68 34.99 34.52 34.85 786,587 +0.14(+0.40%)
Feb 26, 2014 34.64 34.96 34.56 34.71 685,798 +0.08(+0.23%)
Feb 25, 2014 34.78 34.91 34.48 34.63 689,808 -0.14(-0.40%)
Feb 24, 2014 34.52 35.04 34.44 34.77 813,313 +0.23(+0.67%)
Feb 21, 2014 34.66 34.77 34.41 34.54 427,333 -0.06(-0.17%)
Feb 20, 2014 34.10 34.63 33.91 34.60 392,375 +0.55(+1.62%)
Feb 19, 2014 34.65 34.94 34.03 34.05 424,504 -0.71(-2.04%)
Feb 18, 2014 34.32 34.93 34.21 34.76 622,671 +0.49(+1.43%)
Feb 14, 2014 33.82 34.27 34.27 34.27 464,100 +0.31(+0.91%)
Feb 13, 2014 33.58 33.96 33.39 33.96 426,356 +0.17(+0.50%)
Feb 12, 2014 33.55 33.80 33.35 33.79 470,329 +0.36(+1.08%)
Feb 11, 2014 33.44 33.59 33.08 33.43 373,126 +0.00(+0.00%)
Feb 10, 2014 33.78 33.78 33.14 33.43 350,363 -0.35(-1.04%)
Feb 07, 2014 33.64 33.96 33.42 33.78 706,762 +0.32(+0.96%)
Feb 06, 2014 33.10 34.04 33.07 33.46 846,305 +0.53(+1.61%)
Feb 05, 2014 32.89 33.33 32.73 32.93 985,422 -0.02(-0.06%)
Feb 04, 2014 32.91 33.43 32.22 32.95 1,193,693 +0.27(+0.83%)
Feb 03, 2014 34.14 34.30 32.67 32.68 1,258,546 -1.54(-4.50%)
Jan 31, 2014 34.11 34.63 34.02 34.22 651,262 -0.50(-1.44%)
Jan 30, 2014 34.46 34.86 34.24 34.72 676,647 +0.53(+1.55%)
Jan 29, 2014 34.23 34.66 34.00 34.19 645,715 -0.35(-1.01%)
Jan 28, 2014 34.49 34.83 34.33 34.54 614,563 +0.14(+0.41%)
Jan 27, 2014 35.17 35.30 34.34 34.40 799,577 -0.76(-2.16%)
Jan 24, 2014 36.25 36.49 35.02 35.16 967,093 -1.36(-3.72%)
Jan 23, 2014 36.77 36.83 36.36 36.52 577,341 -0.37(-1.00%)
Jan 22, 2014 36.82 36.99 36.61 36.89 388,150 +0.11(+0.30%)
Jan 21, 2014 37.00 37.29 36.71 36.78 1,034,218 -0.21(-0.57%)
Jan 17, 2014 36.75 36.99 36.99 36.99 1,152,100 +0.07(+0.19%)
Jan 16, 2014 37.00 37.00 36.68 36.92 1,127,513 -0.11(-0.30%)
Jan 15, 2014 36.88 37.03 36.70 37.03 828,680 +0.15(+0.41%)
Jan 14, 2014 36.35 37.04 35.64 36.88 1,357,903 +1.17(+3.28%)
Jan 13, 2014 36.05 36.41 35.62 35.71 1,182,163 -0.34(-0.94%)
Jan 10, 2014 36.15 36.24 35.59 36.05 897,883 -0.04(-0.11%)
Jan 09, 2014 36.08 36.47 35.89 36.09 474,359 +0.09(+0.25%)
Jan 08, 2014 35.91 36.07 35.72 36.00 476,574 +0.00(+0.00%)
Jan 07, 2014 35.60 36.10 35.39 36.00 489,511 +0.43(+1.21%)
Jan 06, 2014 36.32 36.48 35.45 35.57 475,941 -0.68(-1.88%)
Jan 03, 2014 36.23 36.48 36.06 36.25 379,320 +0.01(+0.03%)
Jan 02, 2014 36.62 36.73 35.93 36.24 578,363 -0.40(-1.09%)
Dec 31, 2013 36.60 36.64 36.64 36.64 363,600 +0.16(+0.44%)
Dec 30, 2013 36.62 36.66 36.44 36.48 310,914 -0.10(-0.27%)
Dec 27, 2013 36.85 36.85 36.26 36.58 486,131 -0.15(-0.41%)
Dec 26, 2013 36.80 36.97 36.44 36.73 438,713 +0.05(+0.14%)
Dec 24, 2013 36.48 36.81 36.47 36.68 241,649 +0.13(+0.36%)
Dec 23, 2013 36.40 36.58 36.25 36.55 526,671 +0.23(+0.63%)
Dec 20, 2013 36.15 36.54 35.76 36.32 1,035,763 +0.17(+0.47%)
Dec 19, 2013 36.86 37.27 35.87 36.15 1,285,708 -2.30(-5.98%)
Dec 18, 2013 38.32 38.72 37.72 38.45 625,223 +0.21(+0.55%)
Dec 17, 2013 38.38 38.57 37.98 38.24 514,429 -0.07(-0.18%)
Dec 16, 2013 38.29 38.76 38.19 38.31 653,452 +0.13(+0.34%)
Dec 13, 2013 38.30 38.74 38.03 38.18 378,843 -0.03(-0.08%)
Dec 12, 2013 37.99 38.24 37.80 38.21 521,118 +0.30(+0.79%)
Dec 11, 2013 38.53 38.55 37.72 37.91 322,056 -0.64(-1.66%)
Dec 10, 2013 38.48 38.86 38.44 38.55 249,750 -0.09(-0.23%)
Dec 09, 2013 38.67 38.90 38.51 38.64 282,801 +0.11(+0.29%)
Dec 06, 2013 38.22 38.74 38.21 38.53 396,069 +0.74(+1.96%)
Dec 05, 2013 37.53 37.93 37.49 37.79 446,505 +0.16(+0.43%)
Dec 04, 2013 38.20 38.61 37.63 37.63 859,404 -0.76(-1.98%)
Dec 03, 2013 38.47 38.79 38.04 38.39 491,420 -0.25(-0.65%)
Dec 02, 2013 38.98 39.09 38.60 38.64 481,258 -0.44(-1.13%)
Nov 29, 2013 39.27 39.27 38.80 39.08 191,975 -0.01(-0.03%)
Nov 27, 2013 39.07 39.11 38.81 39.09 221,428 +0.00(+0.00%)
Nov 26, 2013 38.87 39.24 38.87 39.09 325,558 +0.21(+0.54%)
Nov 25, 2013 38.69 39.09 38.69 38.88 328,068 +0.31(+0.80%)
Nov 22, 2013 38.55 38.60 38.33 38.57 311,190 +0.09(+0.23%)
Nov 21, 2013 38.26 38.56 38.23 38.48 332,709 +0.37(+0.97%)
Nov 20, 2013 38.46 38.55 37.97 38.11 477,805 -0.25(-0.65%)
Nov 19, 2013 38.52 38.75 38.03 38.36 403,016 -0.27(-0.70%)
Nov 18, 2013 38.76 39.16 38.58 38.63 456,309 -0.06(-0.16%)
Nov 15, 2013 38.52 38.70 38.23 38.69 409,577 +0.15(+0.39%)
Nov 14, 2013 38.32 38.57 38.10 38.54 324,984 +0.20(+0.52%)
Nov 13, 2013 37.80 38.34 37.80 38.34 448,853 +0.35(+0.92%)
Nov 12, 2013 37.97 38.08 37.80 37.99 525,117 +0.02(+0.05%)
Nov 11, 2013 37.65 38.12 37.50 37.97 395,486 +0.32(+0.85%)
Nov 08, 2013 37.38 37.79 37.28 37.65 541,670 +0.20(+0.53%)
Nov 07, 2013 38.50 38.85 37.34 37.45 902,041 -0.92(-2.40%)
Nov 06, 2013 38.46 38.46 37.99 38.37 512,284 +0.06(+0.16%)
Nov 05, 2013 38.74 38.81 38.29 38.31 449,033 -0.47(-1.21%)
Nov 04, 2013 38.23 39.02 38.23 38.78 966,060 +0.72(+1.89%)
Nov 01, 2013 37.62 38.14 37.43 38.06 1,023,154 +0.50(+1.33%)
Oct 31, 2013 37.68 37.98 37.47 37.56 454,180 -0.20(-0.53%)
Oct 30, 2013 38.25 38.43 37.65 37.76 348,134 -0.43(-1.13%)
Oct 29, 2013 38.16 38.29 37.76 38.19 662,411 +0.11(+0.29%)
Oct 28, 2013 38.26 38.26 37.78 38.08 459,384 -0.09(-0.24%)
Oct 25, 2013 38.41 38.41 37.70 38.17 731,463 -0.11(-0.29%)
Oct 24, 2013 38.49 38.49 38.17 38.28 442,018 -0.17(-0.44%)
Oct 23, 2013 38.35 38.58 38.15 38.45 469,322 -0.15(-0.39%)
Oct 22, 2013 38.63 38.80 38.28 38.60 394,266 +0.07(+0.18%)
Oct 21, 2013 38.47 38.61 38.33 38.53 440,895 +0.04(+0.10%)
Oct 18, 2013 38.11 38.51 38.02 38.49 558,265 +0.61(+1.61%)
Oct 17, 2013 37.64 37.88 37.52 37.88 767,205 -0.02(-0.05%)
Oct 16, 2013 37.87 38.11 37.50 37.90 436,604 +0.21(+0.56%)
Oct 15, 2013 38.07 38.45 37.66 37.69 494,137 -0.48(-1.26%)
Oct 14, 2013 37.50 38.22 37.46 38.17 653,895 +0.30(+0.79%)
Oct 11, 2013 37.22 37.88 37.22 37.87 669,386 +0.56(+1.50%)
Oct 10, 2013 37.33 37.44 37.12 37.31 961,850 +0.44(+1.19%)
Oct 09, 2013 37.26 37.31 36.78 36.87 371,136 -0.22(-0.59%)
Oct 08, 2013 37.63 37.82 37.07 37.09 488,352 -0.64(-1.70%)
Oct 07, 2013 37.95 38.37 37.63 37.73 485,448 -0.62(-1.62%)
Oct 04, 2013 38.25 38.50 38.22 38.35 406,539 +0.03(+0.08%)
Oct 03, 2013 38.67 38.73 38.06 38.32 594,525 -0.54(-1.39%)
Oct 02, 2013 38.77 39.02 38.17 38.86 710,052 +0.01(+0.03%)
Oct 01, 2013 39.65 39.84 38.29 38.85 929,329 +0.01(+0.03%)
Sep 30, 2013 38.56 38.93 38.28 38.84 727,410 -0.06(-0.15%)
Sep 27, 2013 38.66 39.02 38.56 38.90 438,057 -0.10(-0.26%)
Sep 26, 2013 38.73 39.09 38.65 39.00 396,042 +0.24(+0.62%)
Sep 25, 2013 38.96 39.09 38.75 38.76 706,123 -0.24(-0.62%)
Sep 24, 2013 38.75 39.17 38.55 39.00 925,452 +0.24(+0.62%)
Sep 23, 2013 38.99 38.99 38.63 38.76 426,677 -0.23(-0.59%)
Sep 20, 2013 39.45 39.64 38.99 38.99 831,087 -0.45(-1.14%)
Sep 19, 2013 39.43 39.73 39.32 39.44 360,549 +0.13(+0.33%)
Sep 18, 2013 38.80 39.64 38.73 39.31 325,436 +0.43(+1.11%)
Sep 17, 2013 38.58 39.10 38.39 38.88 340,519 +0.30(+0.78%)
Sep 16, 2013 38.60 38.85 38.50 38.58 365,549 +0.42(+1.10%)
Sep 13, 2013 38.20 38.40 37.96 38.16 643,102 +0.10(+0.26%)
Sep 12, 2013 38.11 38.57 37.90 38.06 620,131 -0.10(-0.26%)
Sep 11, 2013 37.88 38.44 37.80 38.16 323,372 +0.19(+0.50%)
Sep 10, 2013 37.43 38.11 37.40 37.97 408,238 +0.75(+2.02%)
Sep 09, 2013 36.64 37.25 36.64 37.22 316,050 +0.57(+1.56%)
Sep 06, 2013 36.79 37.00 36.11 36.65 269,259 +0.05(+0.14%)
Sep 05, 2013 36.23 36.66 36.23 36.60 352,632 +0.34(+0.94%)
Sep 04, 2013 35.69 36.33 35.56 36.26 539,250 +0.51(+1.43%)
Sep 03, 2013 36.23 36.68 35.31 35.75 639,275 +0.03(+0.08%)
Aug 30, 2013 36.35 36.36 35.62 35.72 482,411 -0.53(-1.46%)
Aug 29, 2013 35.75 36.43 35.72 36.25 348,660 +0.59(+1.65%)
Aug 28, 2013 35.60 35.78 35.42 35.66 257,194 +0.13(+0.37%)
Aug 27, 2013 36.02 36.15 35.47 35.53 270,891 -0.92(-2.52%)
Aug 26, 2013 36.58 36.83 36.33 36.45 221,924 -0.15(-0.41%)
Aug 23, 2013 36.99 37.22 36.41 36.60 347,485 -0.39(-1.05%)
Aug 22, 2013 36.27 37.15 36.13 36.99 295,961 +0.75(+2.07%)
Aug 21, 2013 36.15 36.59 35.96 36.24 328,327 +0.02(+0.06%)
Aug 20, 2013 35.49 36.23 35.43 36.22 325,286 +0.82(+2.32%)
Aug 19, 2013 35.57 35.62 35.33 35.40 264,938 -0.13(-0.37%)
Aug 16, 2013 35.52 35.84 35.50 35.53 282,911 -0.09(-0.25%)
Aug 15, 2013 35.97 36.12 35.49 35.62 290,081 -0.78(-2.14%)
Aug 14, 2013 36.89 36.89 36.37 36.40 213,100 -0.43(-1.17%)
Aug 13, 2013 36.55 36.97 36.31 36.83 160,120 +0.28(+0.77%)
Aug 12, 2013 35.95 36.58 35.50 36.55 250,871 +0.36(+0.99%)
Aug 09, 2013 36.47 36.60 35.98 36.19 318,812 -0.30(-0.82%)
Aug 08, 2013 36.48 36.72 36.13 36.49 316,332 +0.13(+0.36%)
Aug 07, 2013 36.18 36.45 36.09 36.36 186,045 +0.04(+0.11%)
Aug 06, 2013 36.64 36.78 36.26 36.32 315,998 -0.44(-1.20%)
Aug 05, 2013 36.80 36.96 36.53 36.76 466,464 -0.08(-0.22%)
Aug 02, 2013 36.14 36.86 36.04 36.84 571,053 +0.49(+1.35%)
Aug 01, 2013 35.59 36.41 35.39 36.35 573,751 +1.04(+2.95%)
Jul 31, 2013 34.90 35.51 34.65 35.31 536,958 +0.41(+1.17%)
Jul 30, 2013 34.49 35.05 34.31 34.90 436,075 +0.45(+1.31%)
Jul 29, 2013 34.55 34.80 34.42 34.45 338,213 -0.19(-0.55%)
Jul 26, 2013 34.31 34.67 34.30 34.64 338,669 +0.06(+0.17%)
Jul 25, 2013 34.34 34.69 34.02 34.58 529,715 +0.18(+0.52%)
Jul 24, 2013 35.49 35.49 34.29 34.40 842,036 -0.83(-2.36%)
Jul 23, 2013 35.32 35.41 34.98 35.23 421,988 +0.01(+0.03%)
Jul 22, 2013 35.21 35.41 35.05 35.22 509,452 +0.11(+0.31%)
Jul 19, 2013 35.00 35.34 34.94 35.11 562,523 +0.15(+0.43%)
Jul 18, 2013 34.96 35.05 34.88 34.96 683,053 +0.12(+0.34%)
Jul 17, 2013 34.91 35.15 34.78 34.84 377,661 +0.03(+0.09%)
Jul 16, 2013 35.36 35.70 34.73 34.81 618,288 -0.48(-1.36%)
Jul 15, 2013 35.46 35.52 35.26 35.29 272,129 -0.07(-0.20%)
Jul 12, 2013 35.26 35.41 35.20 35.36 325,688 +0.11(+0.31%)
Jul 11, 2013 35.36 35.53 35.12 35.25 503,931 +0.22(+0.63%)
Jul 10, 2013 34.88 35.07 34.69 35.03 389,079 +0.17(+0.49%)
Jul 09, 2013 34.72 35.06 34.71 34.86 521,963 +0.37(+1.07%)
Jul 08, 2013 34.75 35.00 34.45 34.49 427,484 -0.17(-0.49%)
Jul 05, 2013 34.46 34.70 34.06 34.66 491,395 +0.64(+1.88%)
Jul 03, 2013 33.88 34.17 33.60 34.02 374,458 -0.05(-0.15%)
Jul 02, 2013 33.57 34.08 33.45 34.07 798,547 +0.54(+1.61%)
Jul 01, 2013 33.13 33.93 32.99 33.53 630,735 +0.56(+1.70%)
Jun 28, 2013 33.11 33.23 32.90 32.97 1,038,841 -0.23(-0.69%)
Jun 27, 2013 32.48 33.31 32.48 33.20 600,857 +0.92(+2.85%)
Jun 26, 2013 32.19 32.61 32.11 32.28 537,387 +0.32(+1.00%)
Jun 25, 2013 31.66 32.08 31.58 31.96 634,364 +0.58(+1.85%)
Jun 24, 2013 31.55 31.59 31.32 31.38 843,537 -0.45(-1.41%)
Jun 21, 2013 32.21 32.41 31.49 31.83 759,942 -0.36(-1.12%)
Jun 20, 2013 32.45 32.71 31.98 32.19 850,897 -0.55(-1.68%)
Jun 19, 2013 33.25 33.26 32.26 32.74 943,114 -0.34(-1.03%)
Jun 18, 2013 32.73 33.27 32.69 33.08 524,513 +0.32(+0.98%)
Jun 17, 2013 32.96 33.25 32.39 32.76 511,920 +0.02(+0.06%)
Jun 14, 2013 33.29 33.47 32.50 32.74 511,618 -0.72(-2.15%)
Jun 13, 2013 32.89 33.59 32.84 33.46 528,593 +0.48(+1.46%)
Jun 12, 2013 33.25 33.30 32.71 32.98 626,228 -0.12(-0.36%)
Jun 11, 2013 32.96 33.45 32.67 33.10 392,256 -0.17(-0.51%)
Jun 10, 2013 33.28 33.40 32.86 33.27 521,155 -0.04(-0.12%)
Jun 07, 2013 33.18 33.45 32.93 33.31 267,499 +0.28(+0.85%)
Jun 06, 2013 32.54 33.03 32.46 33.03 440,688 +0.40(+1.23%)
Jun 05, 2013 32.98 33.01 32.54 32.63 488,810 -0.45(-1.36%)
Jun 04, 2013 33.75 34.01 32.83 33.08 821,569 -0.72(-2.13%)
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.