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 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%)
Jan 01, 2009 18.12 19.87 18.12 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.12 19.87 18.12 19.02 6,485,154 +0.83(+4.56%)
Dec 30, 2008 17.30 18.21 16.98 18.19 863,003 +1.05(+6.13%)
Dec 29, 2008 16.68 17.22 16.55 17.14 854,816 +0.36(+2.15%)
Dec 26, 2008 16.28 16.91 16.21 16.78 400,258 +0.60(+3.71%)
Dec 24, 2008 16.17 16.75 16.09 16.18 1,008,282 +0.79(+5.13%)
Dec 23, 2008 16.01 16.24 15.18 15.39 408,886 -0.51(-3.21%)
Dec 22, 2008 16.03 16.03 15.23 15.90 812,691 -0.25(-1.55%)
Dec 19, 2008 16.69 17.15 15.93 16.15 888,017 +0.02(+0.12%)
Dec 18, 2008 16.49 16.49 15.53 16.13 1,585,325 -0.92(-5.40%)
Dec 17, 2008 16.52 17.35 16.41 17.05 788,719 +0.20(+1.19%)
Dec 16, 2008 16.09 16.99 15.77 16.85 468,970 +1.13(+7.19%)
Dec 15, 2008 16.09 16.15 15.33 15.72 736,067 -0.26(-1.63%)
Dec 12, 2008 15.01 16.10 15.00 15.98 623,221 +0.60(+3.90%)
Dec 11, 2008 16.58 16.58 15.16 15.38 911,710 -1.20(-7.24%)
Dec 10, 2008 15.49 17.15 14.89 16.58 1,111,343 +0.80(+5.07%)
Dec 09, 2008 16.61 16.61 15.06 15.78 1,088,096 -2.00(-11.25%)
Dec 08, 2008 17.68 18.10 17.42 17.78 564,845 +0.63(+3.67%)
Dec 05, 2008 16.41 17.20 15.63 17.15 494,396 +0.50(+3.00%)
Dec 04, 2008 17.31 17.94 16.25 16.65 588,525 -0.90(-5.13%)
Dec 03, 2008 16.67 17.65 15.77 17.55 641,566 +0.93(+5.60%)
Dec 02, 2008 15.72 16.69 15.41 16.62 854,335 +1.22(+7.92%)
Dec 01, 2008 17.74 17.74 15.34 15.40 610,445 -2.54(-14.16%)
Nov 28, 2008 17.31 17.94 17.07 17.94 379,357 +0.31(+1.76%)
Nov 26, 2008 15.93 17.68 15.87 17.63 626,952 +1.29(+7.89%)
Nov 25, 2008 16.53 16.54 15.11 16.34 939,592 +0.20(+1.24%)
Nov 24, 2008 16.46 16.96 15.53 16.14 847,845 +0.18(+1.13%)
Nov 21, 2008 14.77 16.07 14.23 15.96 798,854 +1.52(+10.53%)
Nov 20, 2008 15.14 15.69 14.36 14.44 700,206 -0.89(-5.81%)
Nov 19, 2008 16.45 16.68 15.29 15.33 499,463 -1.11(-6.75%)
Nov 18, 2008 16.68 17.22 15.91 16.44 1,016,433 -0.14(-0.84%)
Nov 17, 2008 16.61 17.28 16.14 16.58 438,918 -0.03(-0.18%)
Nov 14, 2008 18.31 18.58 16.59 16.61 634,371 -2.08(-11.13%)
Nov 13, 2008 16.67 18.79 15.48 18.69 959,652 +2.17(+13.14%)
Nov 12, 2008 17.26 17.34 16.25 16.52 495,655 -1.08(-6.14%)
Nov 11, 2008 17.56 18.40 17.13 17.60 447,448 -0.17(-0.96%)
Nov 10, 2008 18.05 18.25 17.33 17.77 757,083 +0.13(+0.74%)
Nov 07, 2008 17.45 18.42 17.21 17.64 519,354 +0.30(+1.73%)
Nov 06, 2008 17.96 18.25 17.12 17.34 667,176 -0.77(-4.25%)
Nov 05, 2008 18.75 18.91 18.02 18.11 679,034 -0.86(-4.53%)
Nov 04, 2008 18.63 19.14 18.39 18.97 390,281 +0.80(+4.40%)
Nov 03, 2008 17.90 18.38 17.71 18.17 476,049 +0.24(+1.34%)
Oct 31, 2008 17.70 18.36 17.38 17.93 891,621 +0.18(+1.01%)
Oct 30, 2008 16.98 17.84 16.81 17.75 656,937 +1.35(+8.23%)
Oct 29, 2008 16.11 17.57 15.63 16.40 989,247 +0.38(+2.37%)
Oct 28, 2008 14.65 16.04 13.69 16.02 730,274 +1.73(+12.11%)
Oct 27, 2008 14.47 15.21 14.22 14.29 653,488 -0.46(-3.12%)
Oct 24, 2008 14.20 15.35 14.02 14.75 799,492 -0.50(-3.28%)
Oct 23, 2008 15.84 16.25 14.78 15.25 1,340,191 -0.74(-4.63%)
Oct 22, 2008 17.05 17.44 15.43 15.99 791,693 -1.51(-8.63%)
Oct 21, 2008 17.20 17.78 17.19 17.50 885,787 +0.07(+0.40%)
Oct 20, 2008 17.63 17.71 16.81 17.43 837,085 -0.09(-0.51%)
Oct 17, 2008 17.35 18.51 16.65 17.52 586,447 -0.51(-2.83%)
Oct 16, 2008 16.81 18.16 15.88 18.03 1,121,866 +1.35(+8.09%)
Oct 15, 2008 18.51 18.78 16.62 16.68 856,757 -1.81(-9.79%)
Oct 14, 2008 21.29 21.75 17.86 18.49 923,648 -1.94(-9.50%)
Oct 13, 2008 20.30 20.63 19.48 20.43 703,354 +0.81(+4.13%)
Oct 10, 2008 17.01 20.24 15.94 19.62 1,223,546 +2.13(+12.18%)
Oct 09, 2008 19.58 19.78 17.31 17.49 707,233 -1.64(-8.57%)
Oct 08, 2008 19.00 19.79 18.19 19.13 1,306,858 +0.13(+0.68%)
Oct 07, 2008 20.32 20.46 18.81 19.00 1,405,151 -1.16(-5.75%)
Oct 06, 2008 20.09 20.58 18.49 20.16 1,147,805 -0.56(-2.70%)
Oct 03, 2008 20.50 21.63 20.45 20.72 1,379,207 +0.18(+0.88%)
Oct 02, 2008 21.85 22.11 20.32 20.54 1,225,617 -1.43(-6.51%)
Oct 01, 2008 23.69 24.17 21.58 21.97 1,458,368 -3.27(-12.96%)
Sep 30, 2008 24.63 25.25 24.00 25.24 747,043 +0.92(+3.78%)
Sep 29, 2008 26.74 26.74 23.96 24.32 621,113 -1.66(-6.39%)
Sep 26, 2008 26.22 26.42 24.95 25.98 0 -0.88(-3.28%)
Sep 25, 2008 25.70 27.18 25.70 26.86 657,085 +1.29(+5.04%)
Sep 24, 2008 25.76 26.59 25.51 25.57 507,328 -0.56(-2.14%)
Sep 23, 2008 27.09 27.61 25.92 26.13 416,494 -1.01(-3.72%)
Sep 22, 2008 28.29 28.60 27.11 27.14 706,150 -0.96(-3.42%)
Sep 19, 2008 34.99 34.99 26.82 28.10 0 +0.64(+2.33%)
Sep 18, 2008 25.05 34.10 25.05 27.46 1,103,039 +1.54(+5.94%)
Sep 17, 2008 27.03 27.14 25.67 25.92 994,354 -1.48(-5.40%)
Sep 16, 2008 27.44 27.68 26.90 27.40 916,275 -0.50(-1.79%)
Sep 15, 2008 28.61 29.03 27.81 27.90 461,459 -1.31(-4.48%)
Sep 12, 2008 29.31 29.63 28.88 29.21 330,316 -0.30(-1.02%)
Sep 11, 2008 28.18 29.51 27.83 29.51 290,850 +1.02(+3.58%)
Sep 10, 2008 28.34 28.97 28.11 28.49 512,972 +0.38(+1.35%)
Sep 09, 2008 29.10 29.33 27.83 28.11 454,544 -0.89(-3.07%)
Sep 08, 2008 29.82 29.91 28.61 29.00 542,811 +0.35(+1.22%)
Sep 05, 2008 29.32 29.55 28.50 28.65 0 -0.90(-3.05%)
Sep 04, 2008 30.50 30.55 29.40 29.55 471,177 -1.28(-4.15%)
Sep 03, 2008 31.26 31.60 30.50 30.83 781,139 -0.36(-1.15%)
Sep 02, 2008 32.01 32.48 30.85 31.19 428,666 -0.36(-1.14%)
Aug 29, 2008 31.91 32.27 31.26 31.55 0 -0.53(-1.65%)
Aug 28, 2008 31.03 32.23 31.03 32.08 323,787 +1.11(+3.58%)
Aug 27, 2008 30.33 31.20 30.07 30.97 369,436 +0.70(+2.31%)
Aug 26, 2008 30.37 30.81 29.94 30.27 341,837 -0.31(-1.01%)
Aug 25, 2008 31.22 31.22 30.04 30.58 228,454 -0.69(-2.21%)
Aug 22, 2008 30.81 31.42 30.42 31.27 338,978 +0.65(+2.12%)
Aug 21, 2008 30.96 31.17 30.49 30.62 208,932 -0.69(-2.20%)
Aug 20, 2008 31.12 31.58 30.62 31.31 193,964 +0.30(+0.97%)
Aug 19, 2008 31.44 31.45 30.91 31.01 286,855 -0.69(-2.18%)
Aug 18, 2008 33.05 33.13 31.59 31.70 327,546 -1.21(-3.68%)
Aug 15, 2008 33.13 33.37 32.30 32.91 0 +0.06(+0.18%)
Aug 14, 2008 31.71 33.07 31.08 32.85 401,062 +0.61(+1.89%)
Aug 13, 2008 32.06 32.56 31.56 32.24 297,070 +0.19(+0.59%)
Aug 12, 2008 31.95 32.25 31.67 32.05 344,954 +0.20(+0.63%)
Aug 11, 2008 31.02 32.11 30.78 31.85 356,529 +0.76(+2.44%)
Aug 08, 2008 29.40 31.26 29.40 31.09 356,845 +1.48(+5.00%)
Aug 07, 2008 29.48 29.87 28.96 29.61 328,750 -0.12(-0.40%)
Aug 06, 2008 29.86 30.09 29.39 29.73 685,553 -0.32(-1.06%)
Aug 05, 2008 30.10 30.32 29.89 30.05 334,388 +0.26(+0.87%)
Aug 04, 2008 30.10 30.41 29.43 29.79 333,964 -0.63(-2.07%)
Aug 01, 2008 30.47 31.02 30.09 30.42 354,568 -0.04(-0.13%)
Jul 31, 2008 31.05 31.13 30.46 30.46 280,134 -1.00(-3.18%)
Jul 30, 2008 30.94 31.54 30.80 31.46 404,562 +0.73(+2.38%)
Jul 29, 2008 30.73 31.08 30.35 30.73 326,029 +0.57(+1.89%)
Jul 28, 2008 30.72 30.76 29.84 30.16 413,915 -0.71(-2.30%)
Jul 25, 2008 30.17 31.06 29.91 30.87 533,897 +0.97(+3.24%)
Jul 24, 2008 30.77 31.28 29.66 29.90 535,373 -1.15(-3.70%)
Jul 23, 2008 31.43 32.00 30.80 31.05 639,122 -0.35(-1.11%)
Jul 22, 2008 30.07 31.45 29.90 31.40 280,566 +1.19(+3.94%)
Jul 21, 2008 30.31 30.78 29.87 30.21 407,911 -0.18(-0.59%)
Jul 18, 2008 30.58 30.67 30.12 30.39 275,593 -0.38(-1.23%)
Jul 17, 2008 30.72 30.97 29.99 30.77 470,947 +0.12(+0.39%)
Jul 16, 2008 29.39 30.69 29.03 30.65 411,229 +1.26(+4.29%)
Jul 15, 2008 29.25 29.92 28.28 29.39 536,575 -0.16(-0.54%)
Jul 14, 2008 30.28 30.28 29.21 29.55 431,205 -0.41(-1.37%)
Jul 11, 2008 29.64 30.30 29.47 29.96 510,590 +0.00(+0.00%)
Jul 10, 2008 29.74 30.32 29.32 29.96 380,957 +0.22(+0.74%)
Jul 09, 2008 30.77 30.89 29.66 29.74 364,116 -1.07(-3.47%)
Jul 08, 2008 30.23 30.85 29.63 30.81 548,170 +0.81(+2.70%)
Jul 07, 2008 30.63 31.07 29.62 30.00 454,245 -0.40(-1.32%)
Jul 04, 2008 30.49 31.16 30.06 30.40 463,277 +0.00(+0.00%)
Jul 03, 2008 30.49 31.16 30.06 30.40 463,277 +0.03(+0.10%)
Jul 02, 2008 31.25 31.87 30.18 30.37 469,759 -0.84(-2.69%)
Jul 01, 2008 30.97 31.50 30.93 31.21 734,528 -0.14(-0.45%)
Jun 30, 2008 31.32 31.96 31.07 31.35 513,246 -0.01(-0.03%)
Jun 27, 2008 31.52 32.23 31.28 31.36 677,355 -0.11(-0.35%)
Jun 26, 2008 32.88 32.92 31.14 31.47 493,088 -1.88(-5.64%)
Jun 25, 2008 32.91 33.65 32.90 33.35 504,628 +0.59(+1.80%)
Jun 24, 2008 33.02 33.24 32.38 32.76 724,316 -0.44(-1.33%)
Jun 23, 2008 34.48 34.57 32.93 33.20 421,040 -1.04(-3.04%)
Jun 20, 2008 32.99 34.98 32.99 34.24 918,636 +0.29(+0.85%)
Jun 19, 2008 34.13 35.23 33.20 33.95 1,215,412 +1.47(+4.53%)
Jun 18, 2008 32.64 32.84 32.17 32.48 322,740 -0.29(-0.88%)
Jun 17, 2008 33.01 33.14 32.51 32.77 247,903 -0.20(-0.61%)
Jun 16, 2008 32.99 33.12 32.56 32.97 257,644 -0.21(-0.63%)
Jun 13, 2008 32.83 33.53 32.61 33.18 371,464 +0.77(+2.38%)
Jun 12, 2008 32.53 33.14 32.32 32.41 493,342 +0.19(+0.59%)
Jun 11, 2008 32.76 33.02 32.13 32.22 668,748 -0.72(-2.19%)
Jun 10, 2008 32.25 33.83 32.05 32.94 1,099,560 -1.79(-5.15%)
Jun 09, 2008 35.66 35.93 34.31 34.73 768,688 -0.84(-2.36%)
Jun 06, 2008 36.50 36.50 35.45 35.57 389,445 -1.24(-3.37%)
Jun 05, 2008 36.40 37.15 36.40 36.81 328,211 +0.44(+1.21%)
Jun 04, 2008 36.13 36.75 35.60 36.37 319,396 +0.03(+0.08%)
Jun 03, 2008 36.75 36.96 35.73 36.34 343,204 -0.12(-0.33%)
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.