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 31, 2005 22.64 22.77 22.50 22.50 269,000 -0.20(-0.90%)
May 27, 2005 22.70 22.89 22.59 22.70 73,400 +0.06(+0.26%)
May 26, 2005 22.50 22.69 22.43 22.64 79,300 +0.20(+0.87%)
May 25, 2005 22.59 22.62 22.21 22.45 114,500 -0.27(-1.19%)
May 24, 2005 22.44 22.75 22.35 22.72 156,700 +0.03(+0.13%)
May 23, 2005 22.74 22.89 22.64 22.69 334,500 -0.04(-0.15%)
May 20, 2005 22.95 22.95 22.45 22.73 207,300 -0.19(-0.83%)
May 19, 2005 22.93 23.10 22.50 22.91 168,200 +0.04(+0.17%)
May 18, 2005 22.10 23.05 22.10 22.88 218,900 +0.82(+3.74%)
May 17, 2005 21.93 22.18 21.70 22.05 165,500 +0.05(+0.23%)
May 16, 2005 21.60 22.07 21.51 22.00 344,600 +0.40(+1.85%)
May 13, 2005 21.84 22.00 21.54 21.60 284,700 -0.31(-1.41%)
May 12, 2005 22.50 22.61 21.86 21.91 215,400 -0.57(-2.51%)
May 11, 2005 22.48 22.61 22.27 22.48 264,900 +0.08(+0.33%)
May 10, 2005 23.12 23.15 22.33 22.40 257,000 -0.72(-3.11%)
May 09, 2005 22.85 23.12 22.71 23.12 132,400 +0.27(+1.18%)
May 06, 2005 22.93 23.05 22.74 22.85 180,400 -0.02(-0.11%)
May 05, 2005 22.65 23.18 22.62 22.88 659,900 +0.20(+0.88%)
May 04, 2005 22.00 22.75 21.94 22.68 421,700 +0.55(+2.49%)
May 03, 2005 21.88 22.24 21.82 22.12 470,600 +0.26(+1.19%)
May 02, 2005 21.39 21.88 21.39 21.86 292,800 +0.57(+2.68%)
Apr 29, 2005 21.00 21.41 20.86 21.30 282,800 +0.42(+2.01%)
Apr 28, 2005 20.96 21.22 20.77 20.88 557,700 -0.16(-0.74%)
Apr 27, 2005 20.80 21.25 20.41 21.03 589,100 +0.19(+0.89%)
Apr 26, 2005 21.18 21.18 20.72 20.84 390,500 -0.30(-1.44%)
Apr 25, 2005 21.57 21.60 20.83 21.15 596,900 -0.42(-1.95%)
Apr 22, 2005 21.90 21.99 21.43 21.57 347,600 -0.42(-1.91%)
Apr 21, 2005 21.70 22.07 21.41 21.99 384,500 +0.52(+2.42%)
Apr 20, 2005 21.82 22.25 21.42 21.47 254,800 -0.36(-1.63%)
Apr 19, 2005 21.45 22.07 21.45 21.82 281,400 +0.35(+1.63%)
Apr 18, 2005 21.30 21.57 21.02 21.48 485,500 +0.43(+2.02%)
Apr 15, 2005 21.60 21.75 21.00 21.05 496,300 -0.55(-2.55%)
Apr 14, 2005 22.50 22.59 21.54 21.60 499,000 -0.86(-3.83%)
Apr 13, 2005 22.73 22.74 22.25 22.46 645,700 -0.24(-1.06%)
Apr 12, 2005 22.60 23.00 22.43 22.70 460,800 +0.07(+0.33%)
Apr 11, 2005 22.62 22.91 22.51 22.62 488,200 +0.02(+0.11%)
Apr 08, 2005 23.05 23.05 22.50 22.60 184,300 -0.45(-1.95%)
Apr 07, 2005 22.77 23.10 22.39 23.05 257,000 +0.29(+1.27%)
Apr 06, 2005 23.00 23.32 22.60 22.76 324,900 +0.01(+0.04%)
Apr 05, 2005 22.75 22.91 22.57 22.75 323,900 -0.04(-0.18%)
Apr 04, 2005 22.43 22.86 22.23 22.79 324,700 +0.24(+1.06%)
Apr 01, 2005 22.71 22.78 22.15 22.55 385,800 +0.09(+0.40%)
Mar 31, 2005 22.85 22.89 22.39 22.46 392,400 -0.31(-1.38%)
Mar 30, 2005 22.55 22.98 22.55 22.77 304,800 +0.15(+0.66%)
Mar 29, 2005 23.13 23.14 22.49 22.62 320,900 -0.50(-2.18%)
Mar 28, 2005 22.93 23.25 22.80 23.13 546,000 +0.27(+1.18%)
Mar 24, 2005 23.50 23.88 22.80 22.86 686,700 -0.29(-1.23%)
Mar 23, 2005 23.75 23.75 23.02 23.14 526,000 -0.66(-2.75%)
Mar 22, 2005 23.93 24.35 23.73 23.80 682,000 -0.25(-1.04%)
Mar 21, 2005 24.48 24.50 23.55 24.05 539,000 -0.43(-1.76%)
Mar 18, 2005 25.02 25.38 24.30 24.48 654,400 -0.43(-1.75%)
Mar 17, 2005 27.38 27.38 24.20 24.91 1,788,000 -2.96(-10.62%)
Mar 16, 2005 28.05 28.05 27.72 27.88 217,300 -0.23(-0.80%)
Mar 15, 2005 27.84 28.32 27.84 28.10 185,200 +0.39(+1.41%)
Mar 14, 2005 27.45 28.01 27.45 27.71 147,600 +0.16(+0.58%)
Mar 11, 2005 27.73 28.00 27.46 27.55 100,800 -0.18(-0.63%)
Mar 10, 2005 27.99 28.17 27.61 27.73 179,600 -0.21(-0.77%)
Mar 09, 2005 28.35 28.35 27.88 27.94 129,900 -0.42(-1.50%)
Mar 08, 2005 28.75 29.03 28.31 28.36 98,400 -0.51(-1.77%)
Mar 07, 2005 28.88 29.06 28.61 28.88 101,400 +0.00(+0.02%)
Mar 04, 2005 28.46 29.02 28.26 28.87 194,900 +0.41(+1.44%)
Mar 03, 2005 28.95 28.95 28.07 28.46 192,100 -0.49(-1.69%)
Mar 02, 2005 28.35 29.20 27.45 28.95 672,400 +0.35(+1.22%)
Mar 01, 2005 27.00 29.50 26.95 28.60 958,200 +1.58(+5.83%)
Feb 28, 2005 27.29 27.39 26.57 27.02 162,800 -0.14(-0.52%)
Feb 25, 2005 26.67 27.28 26.59 27.16 297,400 +0.49(+1.86%)
Feb 24, 2005 25.75 26.70 25.66 26.67 150,200 +0.80(+3.07%)
Feb 23, 2005 25.64 26.23 25.64 25.88 257,000 +0.11(+0.43%)
Feb 22, 2005 26.38 26.38 25.70 25.77 329,200 -0.61(-2.31%)
Feb 18, 2005 26.60 26.62 26.12 26.38 107,200 -0.18(-0.66%)
Feb 17, 2005 26.72 26.75 26.32 26.55 202,500 -0.12(-0.45%)
Feb 16, 2005 26.98 26.98 26.65 26.67 247,700 -0.30(-1.13%)
Feb 15, 2005 27.31 27.43 26.79 26.98 146,300 -0.38(-1.41%)
Feb 14, 2005 27.57 27.57 27.17 27.36 98,800 -0.21(-0.74%)
Feb 11, 2005 27.20 27.77 26.88 27.57 225,800 +0.27(+0.97%)
Feb 10, 2005 27.23 27.43 26.59 27.30 176,200 +0.12(+0.46%)
Feb 09, 2005 27.64 27.77 27.18 27.18 184,200 -0.46(-1.66%)
Feb 08, 2005 27.70 27.86 27.43 27.64 213,800 +0.01(+0.02%)
Feb 07, 2005 27.77 28.20 27.59 27.63 353,300 +0.11(+0.42%)
Feb 04, 2005 26.75 27.68 26.71 27.52 277,500 +0.66(+2.48%)
Feb 03, 2005 26.45 27.00 26.12 26.85 220,200 +0.39(+1.45%)
Feb 02, 2005 26.45 26.55 25.95 26.46 223,400 -0.03(-0.11%)
Feb 01, 2005 26.32 26.83 26.04 26.50 234,100 +0.37(+1.42%)
Jan 31, 2005 26.12 26.29 25.50 26.12 354,300 +0.18(+0.67%)
Jan 28, 2005 26.23 26.32 25.60 25.95 232,000 -0.07(-0.29%)
Jan 27, 2005 25.94 26.33 25.59 26.02 234,200 +0.04(+0.13%)
Jan 26, 2005 25.39 25.99 25.18 25.99 252,000 +0.65(+2.59%)
Jan 25, 2005 25.85 26.46 25.25 25.34 224,700 -0.41(-1.61%)
Jan 24, 2005 26.20 26.32 25.57 25.75 299,100 -0.32(-1.25%)
Jan 21, 2005 24.95 26.07 24.95 26.07 629,800 +1.68(+6.89%)
Jan 20, 2005 24.19 24.50 23.67 24.39 517,300 +0.11(+0.43%)
Jan 19, 2005 24.93 24.93 24.07 24.29 176,200 -0.64(-2.55%)
Jan 18, 2005 24.71 24.95 24.52 24.93 165,100 +0.27(+1.07%)
Jan 14, 2005 24.37 24.85 24.28 24.66 144,100 +0.34(+1.40%)
Jan 13, 2005 24.52 24.69 24.29 24.32 248,100 -0.16(-0.63%)
Jan 12, 2005 24.68 24.68 24.25 24.48 180,000 -0.12(-0.51%)
Jan 11, 2005 25.05 25.20 24.43 24.60 410,300 +0.05(+0.22%)
Jan 10, 2005 24.38 24.73 24.15 24.55 253,000 +0.12(+0.49%)
Jan 07, 2005 24.55 24.82 23.99 24.43 325,900 -0.12(-0.51%)
Jan 06, 2005 24.88 24.96 24.32 24.55 417,900 +0.00(+0.02%)
Jan 05, 2005 24.82 25.14 24.50 24.55 421,300 -0.35(-1.43%)
Jan 04, 2005 25.31 25.45 24.45 24.90 427,200 -0.41(-1.62%)
Jan 03, 2005 26.23 26.31 24.98 25.31 463,300 -0.77(-2.93%)
Dec 31, 2004 26.35 26.35 25.91 26.07 204,400 -0.18(-0.67%)
Dec 30, 2004 25.94 26.36 25.73 26.25 143,700 +0.31(+1.20%)
Dec 29, 2004 26.20 26.40 25.86 25.94 208,600 +0.09(+0.35%)
Dec 28, 2004 26.18 26.18 25.68 25.85 372,600 -0.33(-1.28%)
Dec 27, 2004 26.35 26.71 26.11 26.18 237,000 +0.06(+0.23%)
Dec 23, 2004 26.05 26.32 25.85 26.12 268,500 +0.07(+0.29%)
Dec 22, 2004 25.02 26.43 25.02 26.05 1,498,800 +1.00(+3.99%)
Dec 21, 2004 25.02 25.30 24.70 25.05 174,600 +0.14(+0.58%)
Dec 20, 2004 25.58 25.62 24.60 24.91 377,600 -0.92(-3.58%)
Dec 17, 2004 24.90 26.35 24.75 25.83 383,700 +1.20(+4.89%)
Dec 16, 2004 24.90 24.93 24.18 24.62 130,200 -0.32(-1.30%)
Dec 15, 2004 24.39 24.98 24.25 24.95 169,400 +0.47(+1.94%)
Dec 14, 2004 24.00 24.48 23.80 24.48 96,800 +0.48(+1.98%)
Dec 13, 2004 23.78 24.14 23.74 24.00 102,100 +0.23(+0.95%)
Dec 10, 2004 23.77 23.89 23.45 23.77 174,900 +0.01(+0.06%)
Dec 09, 2004 23.50 23.85 23.29 23.76 125,300 +0.13(+0.55%)
Dec 08, 2004 23.50 23.93 23.35 23.63 173,100 +0.13(+0.55%)
Dec 07, 2004 24.05 24.35 23.48 23.50 207,100 -0.52(-2.19%)
Dec 06, 2004 24.00 24.24 23.77 24.02 124,100 +0.07(+0.31%)
Dec 03, 2004 24.30 24.41 23.92 23.95 119,200 -0.45(-1.84%)
Dec 02, 2004 23.57 24.52 23.50 24.40 181,200 +0.88(+3.76%)
Dec 01, 2004 23.50 24.09 23.50 23.52 152,200 +0.00(+0.02%)
Nov 30, 2004 23.90 24.09 23.51 23.51 97,900 -0.44(-1.84%)
Nov 29, 2004 23.52 24.11 23.10 23.95 119,900 +0.48(+2.05%)
Nov 26, 2004 23.50 23.66 23.43 23.47 15,000 +0.02(+0.09%)
Nov 24, 2004 23.27 23.67 23.11 23.45 129,800 +0.20(+0.88%)
Nov 23, 2004 23.29 23.42 22.90 23.25 210,600 -0.04(-0.17%)
Nov 22, 2004 23.41 23.75 23.00 23.29 336,100 -0.16(-0.70%)
Nov 19, 2004 24.00 24.50 23.27 23.45 809,100 +1.07(+4.80%)
Nov 18, 2004 22.59 22.59 22.07 22.38 547,500 -0.25(-1.10%)
Nov 17, 2004 22.45 22.91 22.37 22.62 149,800 +0.20(+0.89%)
Nov 16, 2004 22.34 22.44 21.90 22.43 125,500 +0.03(+0.11%)
Nov 15, 2004 22.30 22.40 21.95 22.40 133,700 +0.05(+0.22%)
Nov 12, 2004 21.96 22.35 21.48 22.35 106,700 +0.52(+2.36%)
Nov 11, 2004 21.62 21.84 21.32 21.84 151,000 +0.16(+0.71%)
Nov 10, 2004 21.61 21.93 21.44 21.68 165,700 +0.04(+0.18%)
Nov 09, 2004 21.40 21.70 21.16 21.64 225,700 +0.27(+1.24%)
Nov 08, 2004 21.57 21.70 20.90 21.38 216,700 -0.27(-1.27%)
Nov 05, 2004 21.38 21.80 21.29 21.65 396,000 +0.27(+1.29%)
Nov 04, 2004 20.75 21.40 20.32 21.38 172,600 +0.68(+3.26%)
Nov 03, 2004 20.70 21.27 20.50 20.70 102,900 +0.12(+0.61%)
Nov 02, 2004 20.51 21.00 20.26 20.57 232,100 +0.04(+0.22%)
Nov 01, 2004 19.93 20.57 19.57 20.53 218,100 +0.70(+3.50%)
Oct 29, 2004 19.60 19.96 19.59 19.84 349,400 +0.27(+1.38%)
Oct 28, 2004 20.00 20.07 19.35 19.57 205,000 -0.45(-2.27%)
Oct 27, 2004 19.91 20.19 19.90 20.02 231,200 +0.07(+0.35%)
Oct 26, 2004 19.85 19.99 19.09 19.95 229,100 +0.13(+0.66%)
Oct 25, 2004 19.52 19.91 19.43 19.82 187,900 +0.24(+1.23%)
Oct 22, 2004 20.02 20.09 19.52 19.58 112,400 -0.51(-2.54%)
Oct 21, 2004 20.03 20.30 19.61 20.09 162,600 +0.05(+0.25%)
Oct 20, 2004 19.98 20.08 19.60 20.04 162,900 +0.04(+0.17%)
Oct 19, 2004 19.95 20.30 19.91 20.00 205,700 +0.25(+1.29%)
Oct 18, 2004 20.29 20.38 19.45 19.75 268,000 -0.66(-3.23%)
Oct 15, 2004 20.05 20.54 20.05 20.41 191,500 +0.36(+1.80%)
Oct 14, 2004 20.39 20.57 19.88 20.05 213,600 -0.37(-1.81%)
Oct 13, 2004 21.06 21.18 20.30 20.42 169,300 -0.58(-2.76%)
Oct 12, 2004 21.12 21.18 20.91 21.00 130,700 -0.12(-0.59%)
Oct 11, 2004 20.75 21.24 20.75 21.12 162,000 +0.30(+1.44%)
Oct 08, 2004 21.18 21.42 20.73 20.82 331,700 -0.39(-1.84%)
Oct 07, 2004 21.73 21.73 21.15 21.21 217,300 -0.48(-2.24%)
Oct 06, 2004 21.73 21.80 21.64 21.70 233,900 -0.00(-0.02%)
Oct 05, 2004 22.43 22.55 21.46 21.70 392,800 -0.80(-3.53%)
Oct 04, 2004 21.85 22.64 21.85 22.50 578,600 +0.68(+3.09%)
Oct 01, 2004 20.65 22.00 20.57 21.82 511,200 +1.22(+5.92%)
Sep 30, 2004 20.88 21.16 20.45 20.61 586,200 +0.36(+1.75%)
Sep 29, 2004 19.93 20.56 19.93 20.25 160,200 +0.35(+1.76%)
Sep 28, 2004 19.98 20.05 19.90 19.90 187,500 -0.03(-0.13%)
Sep 27, 2004 20.00 20.11 19.77 19.93 141,700 -0.08(-0.40%)
Sep 24, 2004 20.04 20.29 19.79 20.00 63,300 +0.03(+0.15%)
Sep 23, 2004 20.10 20.14 19.90 19.98 132,100 -0.07(-0.37%)
Sep 22, 2004 20.30 20.30 19.77 20.05 132,500 -0.29(-1.40%)
Sep 21, 2004 20.27 20.55 20.11 20.34 97,600 +0.11(+0.54%)
Sep 20, 2004 20.20 20.47 20.10 20.23 154,500 +0.03(+0.12%)
Sep 17, 2004 20.29 20.31 20.11 20.20 282,400 -0.07(-0.32%)
Sep 16, 2004 20.34 20.68 20.16 20.27 184,600 -0.04(-0.17%)
Sep 15, 2004 20.35 20.35 20.10 20.30 264,400 -0.03(-0.15%)
Sep 14, 2004 20.37 20.39 20.27 20.33 289,700 -0.01(-0.05%)
Sep 13, 2004 20.14 20.34 20.05 20.34 170,900 +0.20(+1.02%)
Sep 10, 2004 19.81 20.14 19.75 20.14 304,500 +0.29(+1.44%)
Sep 09, 2004 19.57 19.86 19.52 19.85 113,500 +0.33(+1.66%)
Sep 08, 2004 19.52 19.62 19.45 19.52 150,000 -0.08(-0.38%)
Sep 07, 2004 19.40 19.60 19.35 19.60 146,100 +0.30(+1.55%)
Sep 03, 2004 19.40 19.48 18.84 19.30 75,700 -0.07(-0.39%)
Sep 02, 2004 19.18 19.40 19.02 19.38 98,900 +0.16(+0.83%)
Sep 01, 2004 18.98 19.30 18.85 19.21 150,300 +0.29(+1.56%)
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%)
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.