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 (%)
Feb 28, 2011 28.14 28.42 28.05 28.30 415,749 +0.30(+1.07%)
Feb 25, 2011 27.58 28.00 27.31 28.00 692,193 +0.57(+2.08%)
Feb 24, 2011 27.68 27.98 27.12 27.43 953,024 -0.10(-0.36%)
Feb 23, 2011 28.78 28.78 27.30 27.53 1,433,599 -1.14(-3.98%)
Feb 22, 2011 29.63 29.70 28.61 28.67 573,751 -1.29(-4.31%)
Feb 18, 2011 29.84 30.41 29.72 29.96 600,219 +0.31(+1.05%)
Feb 17, 2011 29.60 29.82 29.53 29.65 403,200 -0.06(-0.20%)
Feb 16, 2011 29.43 29.71 29.27 29.71 529,283 +0.45(+1.54%)
Feb 15, 2011 29.52 29.58 29.21 29.26 1,029,409 -0.37(-1.25%)
Feb 14, 2011 29.81 29.99 29.53 29.63 441,038 -0.26(-0.87%)
Feb 11, 2011 29.18 30.00 29.03 29.89 454,320 +0.53(+1.81%)
Feb 10, 2011 28.82 29.49 28.73 29.36 513,317 +0.33(+1.14%)
Feb 09, 2011 28.77 29.41 28.76 29.03 798,288 +0.00(+0.00%)
Feb 08, 2011 28.61 29.05 28.58 29.03 458,180 +0.44(+1.54%)
Feb 07, 2011 27.85 28.84 27.76 28.59 535,143 +0.92(+3.32%)
Feb 04, 2011 27.57 27.72 27.36 27.67 275,491 +0.15(+0.55%)
Feb 03, 2011 27.71 27.71 27.15 27.52 431,551 -0.15(-0.54%)
Feb 02, 2011 28.19 28.35 27.67 27.67 400,218 -0.70(-2.47%)
Feb 01, 2011 27.91 28.52 27.48 28.37 898,806 +0.64(+2.31%)
Jan 31, 2011 27.01 27.89 27.01 27.73 804,221 +0.81(+3.01%)
Jan 28, 2011 28.16 28.16 26.87 26.92 669,866 -1.24(-4.40%)
Jan 27, 2011 27.71 28.32 27.47 28.16 586,083 +0.41(+1.48%)
Jan 26, 2011 27.78 28.23 27.35 27.75 681,362 +0.09(+0.33%)
Jan 25, 2011 27.27 28.02 27.00 27.66 908,317 +0.25(+0.91%)
Jan 24, 2011 26.30 27.60 26.20 27.41 656,680 +1.10(+4.18%)
Jan 21, 2011 26.53 26.58 26.22 26.31 827,674 -0.06(-0.23%)
Jan 20, 2011 26.93 26.93 26.31 26.37 679,707 -0.62(-2.30%)
Jan 19, 2011 27.70 27.77 26.96 26.99 568,287 -0.71(-2.56%)
Jan 18, 2011 27.77 27.77 27.21 27.70 516,656 -0.07(-0.25%)
Jan 14, 2011 27.32 27.94 27.22 27.77 784,593 +0.40(+1.46%)
Jan 13, 2011 27.20 27.53 27.07 27.37 509,822 +0.14(+0.51%)
Jan 12, 2011 26.99 27.43 26.97 27.23 666,310 +0.40(+1.49%)
Jan 11, 2011 26.23 26.93 26.17 26.83 975,303 +0.74(+2.84%)
Jan 10, 2011 25.77 26.18 25.52 26.09 867,701 +0.13(+0.50%)
Jan 07, 2011 26.41 26.72 25.82 25.96 1,032,441 -0.37(-1.41%)
Jan 06, 2011 26.25 26.63 26.12 26.33 1,158,080 +0.02(+0.08%)
Jan 05, 2011 26.25 26.62 26.08 26.31 672,460 +0.04(+0.15%)
Jan 04, 2011 26.79 26.79 25.76 26.27 1,190,061 -0.35(-1.31%)
Jan 03, 2011 26.73 27.50 26.61 26.62 1,123,332 +0.00(+0.00%)
Dec 31, 2010 26.69 27.10 26.61 26.62 444,374 -0.14(-0.52%)
Dec 30, 2010 26.69 26.87 26.56 26.76 561,959 +0.02(+0.07%)
Dec 29, 2010 26.90 26.98 26.68 26.74 355,723 -0.11(-0.41%)
Dec 28, 2010 27.17 27.17 26.70 26.85 500,258 -0.20(-0.74%)
Dec 27, 2010 27.13 27.13 26.82 27.05 214,545 -0.05(-0.18%)
Dec 23, 2010 27.29 27.44 26.96 27.10 265,890 -0.25(-0.91%)
Dec 22, 2010 27.58 27.83 26.90 27.35 637,477 -0.19(-0.69%)
Dec 21, 2010 27.19 27.72 27.19 27.54 448,719 +0.38(+1.40%)
Dec 20, 2010 27.04 27.49 26.71 27.16 837,750 +0.18(+0.67%)
Dec 17, 2010 26.72 27.29 26.65 26.98 1,187,340 +0.44(+1.66%)
Dec 16, 2010 27.67 27.73 25.97 26.54 2,064,771 -1.13(-4.08%)
Dec 15, 2010 27.66 28.25 27.52 27.67 1,128,148 -0.02(-0.07%)
Dec 14, 2010 27.21 27.74 27.14 27.69 1,065,875 +0.78(+2.90%)
Dec 13, 2010 27.31 27.41 26.91 26.91 634,842 -0.24(-0.88%)
Dec 10, 2010 27.32 27.39 26.80 27.15 1,000,081 -0.11(-0.40%)
Dec 09, 2010 27.13 27.82 27.07 27.26 1,539,299 +0.31(+1.15%)
Dec 08, 2010 26.97 27.22 26.81 26.95 1,441,595 +0.02(+0.07%)
Dec 07, 2010 27.30 27.59 26.85 26.93 2,405,470 +0.01(+0.04%)
Dec 06, 2010 25.72 27.12 25.49 26.92 2,582,094 +1.20(+4.67%)
Dec 03, 2010 25.29 25.83 25.21 25.72 2,214,074 +0.31(+1.22%)
Dec 02, 2010 24.54 25.65 24.52 25.41 941,652 +0.96(+3.93%)
Dec 01, 2010 24.01 25.31 23.91 24.45 1,708,641 +0.82(+3.47%)
Nov 30, 2010 23.11 23.65 22.94 23.63 794,166 +0.34(+1.46%)
Nov 29, 2010 23.32 23.40 22.79 23.29 537,503 -0.21(-0.89%)
Nov 26, 2010 23.47 23.69 23.38 23.50 135,148 -0.15(-0.63%)
Nov 24, 2010 22.78 23.65 23.65 23.65 604,608 +1.01(+4.46%)
Nov 23, 2010 22.22 22.76 22.22 22.64 887,548 +0.16(+0.71%)
Nov 22, 2010 22.51 22.62 22.32 22.48 567,419 -0.12(-0.53%)
Nov 19, 2010 22.55 22.76 22.55 22.60 374,914 -0.12(-0.53%)
Nov 18, 2010 22.87 23.09 22.58 22.72 573,847 +0.11(+0.49%)
Nov 17, 2010 22.46 22.72 22.30 22.61 464,295 +0.15(+0.67%)
Nov 16, 2010 22.69 22.80 22.27 22.46 520,800 -0.46(-2.01%)
Nov 15, 2010 22.88 23.14 22.68 22.92 322,924 +0.15(+0.66%)
Nov 12, 2010 23.08 23.21 22.77 22.77 522,350 -0.56(-2.40%)
Nov 11, 2010 23.06 23.41 23.00 23.33 430,701 -0.02(-0.09%)
Nov 10, 2010 23.25 23.43 23.02 23.35 435,220 +0.08(+0.34%)
Nov 09, 2010 23.64 23.70 23.12 23.27 272,640 -0.47(-1.98%)
Nov 08, 2010 23.87 23.87 23.44 23.74 325,659 -0.23(-0.96%)
Nov 05, 2010 23.58 23.97 23.49 23.97 609,396 +0.48(+2.04%)
Nov 04, 2010 23.44 23.72 23.28 23.49 579,073 +0.45(+1.95%)
Nov 03, 2010 23.06 23.07 22.68 23.04 511,078 -0.02(-0.09%)
Nov 02, 2010 22.82 23.06 22.67 23.06 1,229,052 +0.57(+2.53%)
Nov 01, 2010 22.53 22.79 22.29 22.49 551,967 +0.02(+0.09%)
Oct 29, 2010 22.47 22.62 22.39 22.47 335,344 -0.14(-0.62%)
Oct 28, 2010 22.91 23.07 22.47 22.61 508,172 -0.14(-0.62%)
Oct 27, 2010 22.48 22.78 22.39 22.75 698,799 -0.40(-1.73%)
Oct 25, 2010 23.17 23.48 23.10 23.15 382,499 +0.11(+0.48%)
Oct 22, 2010 23.16 23.24 22.97 23.04 214,594 -0.10(-0.43%)
Oct 21, 2010 22.87 23.40 22.85 23.14 485,066 +0.44(+1.94%)
Oct 20, 2010 22.66 22.93 22.62 22.70 459,097 +0.15(+0.67%)
Oct 19, 2010 22.62 22.83 22.33 22.55 723,802 -0.43(-1.87%)
Oct 18, 2010 23.05 23.19 22.89 22.98 564,644 +0.01(+0.04%)
Oct 15, 2010 23.69 23.70 22.97 22.97 849,070 -0.43(-1.84%)
Oct 14, 2010 23.74 23.87 23.28 23.40 1,138,718 -0.31(-1.31%)
Oct 13, 2010 23.66 23.87 23.38 23.71 609,499 +0.22(+0.94%)
Oct 12, 2010 23.11 23.57 23.06 23.49 594,066 +0.25(+1.08%)
Oct 11, 2010 23.30 23.39 23.05 23.24 602,377 -0.03(-0.13%)
Oct 08, 2010 23.27 23.33 22.77 23.27 527,179 +0.39(+1.70%)
Oct 07, 2010 23.20 23.25 22.74 22.88 9,090 -0.12(-0.52%)
Oct 06, 2010 22.85 23.04 22.78 23.00 1,078,938 +0.12(+0.52%)
Oct 05, 2010 22.59 23.00 22.54 22.88 1,444 +0.57(+2.55%)
Oct 04, 2010 23.05 23.16 22.08 22.31 530,815 -0.80(-3.46%)
Oct 01, 2010 23.11 23.33 22.90 23.11 539,593 +0.15(+0.64%)
Sep 30, 2010 22.96 23.26 22.67 22.96 17,571 +0.19(+0.85%)
Sep 29, 2010 22.52 22.78 22.11 22.77 1,061,311 +0.28(+1.24%)
Sep 28, 2010 22.70 22.86 22.07 22.49 5,336 +0.01(+0.04%)
Sep 27, 2010 22.49 22.61 22.17 22.48 1,033,459 +0.05(+0.22%)
Sep 24, 2010 21.83 22.57 21.72 22.43 683,850 +0.94(+4.37%)
Sep 23, 2010 22.17 22.17 21.46 21.49 18,644 -1.49(-6.48%)
Sep 22, 2010 22.96 23.15 22.07 22.98 1,178,306 +0.19(+0.82%)
Sep 21, 2010 23.04 23.13 22.77 22.79 754 -0.32(-1.38%)
Sep 20, 2010 22.48 23.16 22.32 23.11 426,631 +0.75(+3.35%)
Sep 17, 2010 22.36 22.52 21.79 22.36 760,496 -0.06(-0.27%)
Sep 15, 2010 22.15 22.57 21.85 22.42 501,275 +0.12(+0.54%)
Sep 14, 2010 22.31 22.48 22.15 22.30 527 -0.02(-0.09%)
Sep 13, 2010 22.20 22.46 22.08 22.32 593,771 +0.40(+1.82%)
Sep 10, 2010 21.68 21.99 21.64 21.92 340,668 +0.34(+1.58%)
Sep 09, 2010 21.91 21.91 21.17 21.58 277 +0.07(+0.33%)
Sep 08, 2010 21.07 21.51 21.02 21.51 1,358 +0.44(+2.09%)
Sep 07, 2010 21.32 21.32 20.94 21.07 4,260 -0.34(-1.59%)
Sep 03, 2010 21.29 21.50 20.86 21.41 487,053 +0.45(+2.15%)
Sep 02, 2010 20.67 21.22 20.67 20.96 10,156 +0.18(+0.87%)
Sep 01, 2010 20.22 20.80 20.06 20.78 731,980 +0.99(+5.00%)
Aug 31, 2010 19.76 19.95 19.35 19.79 2,678 +0.03(+0.15%)
Aug 30, 2010 19.77 19.96 19.60 19.76 760,966 -0.15(-0.75%)
Aug 27, 2010 19.91 19.92 19.04 19.91 392,824 +0.85(+4.46%)
Aug 26, 2010 19.31 19.53 18.89 19.06 9,834 -0.17(-0.88%)
Aug 25, 2010 18.84 19.30 18.63 19.23 2,023 +0.19(+1.00%)
Aug 24, 2010 18.89 19.34 18.59 19.04 10,877 -0.10(-0.52%)
Aug 23, 2010 19.97 20.03 19.14 19.14 259,655 -0.64(-3.24%)
Aug 20, 2010 19.41 19.85 19.11 19.78 536,519 +0.33(+1.70%)
Aug 19, 2010 20.21 20.25 19.45 19.45 3,503 -0.85(-4.19%)
Aug 18, 2010 20.00 20.33 19.72 20.30 24,321 +0.31(+1.55%)
Aug 17, 2010 19.82 20.16 19.75 19.99 4,350 +0.45(+2.30%)
Aug 16, 2010 19.29 19.77 19.09 19.54 536,762 +0.08(+0.41%)
Aug 13, 2010 19.46 19.71 19.43 19.46 355,386 -0.38(-1.92%)
Aug 12, 2010 19.78 19.93 19.54 19.84 810,958 -0.36(-1.78%)
Aug 11, 2010 20.25 20.33 19.57 20.20 6,494 -0.56(-2.70%)
Aug 10, 2010 20.59 21.00 20.42 20.76 10,982 -0.07(-0.34%)
Aug 09, 2010 20.50 20.89 20.36 20.83 417,369 +0.35(+1.71%)
Aug 06, 2010 20.48 20.50 19.94 20.48 632,017 -0.14(-0.68%)
Aug 05, 2010 20.63 20.82 20.52 20.62 432,839 -0.20(-0.96%)
Aug 04, 2010 20.70 20.91 20.61 20.82 4,231 +0.18(+0.87%)
Aug 03, 2010 20.85 21.06 20.48 20.64 2,815 -0.29(-1.39%)
Aug 02, 2010 21.01 21.29 20.76 20.93 486,713 +0.31(+1.50%)
Jul 30, 2010 20.62 20.82 20.26 20.62 320,797 -0.13(-0.63%)
Jul 29, 2010 20.62 21.01 20.37 20.75 1,172 +0.24(+1.17%)
Jul 28, 2010 20.51 21.07 20.38 20.51 2,407 -0.37(-1.77%)
Jul 27, 2010 21.39 21.47 20.82 20.88 1,817 -0.27(-1.28%)
Jul 26, 2010 20.78 21.21 20.46 21.15 1,151,058 +0.50(+2.42%)
Jul 23, 2010 19.67 20.97 19.67 20.65 1,382,560 +0.82(+4.14%)
Jul 22, 2010 19.07 19.88 18.91 19.83 2,413 +1.08(+5.76%)
Jul 21, 2010 18.40 18.85 18.24 18.75 1,142,875 +0.45(+2.46%)
Jul 20, 2010 17.91 18.35 17.74 18.30 10,753 +0.10(+0.55%)
Jul 19, 2010 18.16 18.28 17.93 18.20 555,790 +0.09(+0.50%)
Jul 16, 2010 18.11 18.93 18.03 18.11 822,589 -1.01(-5.28%)
Jul 15, 2010 19.11 19.18 18.72 19.12 637,374 -0.02(-0.10%)
Jul 14, 2010 19.14 19.27 18.69 19.14 1,532 -0.11(-0.57%)
Jul 13, 2010 19.25 19.32 18.65 19.25 7,961 +0.77(+4.17%)
Jul 12, 2010 18.78 18.82 18.20 18.48 474,879 -0.31(-1.65%)
Jul 09, 2010 18.79 18.80 18.32 18.79 267,210 +0.34(+1.84%)
Jul 08, 2010 18.45 18.59 18.11 18.45 830,797 +0.17(+0.93%)
Jul 07, 2010 18.28 18.29 17.47 18.28 1,351,696 +0.64(+3.63%)
Jul 06, 2010 17.64 18.64 17.48 17.64 28,221 -0.57(-3.13%)
Jul 02, 2010 18.21 18.63 18.11 18.21 496,243 -0.25(-1.35%)
Jul 01, 2010 18.87 18.93 18.16 18.46 783,710 -0.37(-1.96%)
Jun 30, 2010 18.83 19.34 18.69 18.83 10,853 -0.19(-1.00%)
Jun 29, 2010 19.50 19.56 18.87 19.02 13,083 -0.62(-3.16%)
Jun 25, 2010 19.64 19.91 19.05 19.64 2,015,971 +0.50(+2.61%)
Jun 24, 2010 19.14 19.70 19.10 19.14 712,138 -0.59(-2.99%)
Jun 23, 2010 19.64 19.92 19.45 19.73 1,276,263 +0.00(+0.00%)
Jun 22, 2010 19.73 20.77 19.72 19.73 9,155 -0.75(-3.66%)
Jun 21, 2010 21.50 21.74 20.26 20.48 995,149 -0.65(-3.08%)
Jun 18, 2010 21.13 21.32 19.96 21.13 1,442,471 +1.18(+5.91%)
Jun 17, 2010 19.95 20.52 19.15 19.95 337 -0.57(-2.78%)
Jun 16, 2010 19.85 20.58 19.74 20.52 1,077,145 +0.53(+2.65%)
Jun 15, 2010 19.99 20.08 19.63 19.99 11,825 +0.25(+1.27%)
Jun 14, 2010 20.32 20.40 19.70 19.74 759,399 -0.24(-1.20%)
Jun 11, 2010 19.66 20.12 19.60 19.98 596,180 +0.09(+0.45%)
Jun 10, 2010 19.89 19.93 19.38 19.89 3,325 +0.73(+3.81%)
Jun 09, 2010 19.57 20.03 19.04 19.16 788,830 -0.22(-1.14%)
Jun 08, 2010 19.23 19.52 19.02 19.38 7,301 +0.18(+0.94%)
Jun 07, 2010 19.16 19.72 19.08 19.20 1,029,358 +0.04(+0.21%)
Jun 04, 2010 19.16 20.25 19.11 19.16 1,301,344 -1.52(-7.35%)
Jun 03, 2010 20.68 20.73 20.14 20.68 405,262 +0.52(+2.58%)
Jun 02, 2010 20.16 20.16 19.13 20.16 528,445 +0.72(+3.70%)
Jun 01, 2010 19.44 20.37 19.42 19.44 2,447 -0.78(-3.86%)
May 28, 2010 20.22 20.67 20.02 20.22 540,274 -0.20(-0.98%)
May 27, 2010 19.99 20.44 19.77 20.42 426,807 +0.89(+4.56%)
May 26, 2010 19.53 20.04 19.41 19.53 2,604 +0.03(+0.15%)
May 25, 2010 19.31 19.55 18.91 19.50 3,401 -0.35(-1.76%)
May 24, 2010 19.77 20.07 19.58 19.85 653,049 -0.02(-0.10%)
May 21, 2010 19.17 20.08 19.14 19.87 697,203 +0.36(+1.85%)
May 20, 2010 19.61 20.01 19.46 19.51 1,052,108 -1.47(-7.01%)
May 19, 2010 21.91 22.16 20.93 20.98 767,282 -1.21(-5.45%)
May 18, 2010 22.30 22.36 21.91 22.19 2,992 +0.22(+1.00%)
May 17, 2010 22.44 22.70 21.45 21.97 553,874 -0.39(-1.74%)
May 14, 2010 22.36 22.80 22.12 22.36 590,472 -0.58(-2.53%)
May 13, 2010 22.96 23.24 22.80 22.94 1,017,578 -0.13(-0.56%)
May 12, 2010 22.59 23.17 22.58 23.07 479,879 +0.61(+2.72%)
May 11, 2010 22.41 22.71 22.29 22.46 558 +0.37(+1.67%)
May 10, 2010 21.60 22.14 21.56 22.09 821,495 +0.93(+4.40%)
May 07, 2010 21.88 22.24 21.10 21.16 1,645,793 -0.74(-3.38%)
May 06, 2010 22.47 22.54 20.87 21.90 1,553,327 -0.14(-0.64%)
May 05, 2010 21.88 22.10 21.62 22.04 986,948 -0.58(-2.56%)
May 04, 2010 23.17 23.17 22.40 22.62 403,474 -1.00(-4.23%)
May 03, 2010 23.11 23.75 23.02 23.62 330,250 +0.69(+3.01%)
Apr 30, 2010 23.76 23.87 22.93 22.93 469,827 -0.88(-3.70%)
Apr 29, 2010 23.14 23.82 23.00 23.81 458,512 +0.89(+3.88%)
Apr 28, 2010 22.94 23.21 22.79 22.92 1,494,113 +0.02(+0.09%)
Apr 27, 2010 22.90 23.57 22.79 22.90 1,668 -0.60(-2.55%)
Apr 26, 2010 23.30 23.66 23.15 23.50 486,836 +0.24(+1.03%)
Apr 23, 2010 22.72 23.27 22.64 23.26 480,030 +0.62(+2.74%)
Apr 22, 2010 21.85 22.73 21.69 22.64 669,154 +0.55(+2.49%)
Apr 21, 2010 21.78 22.21 21.68 22.09 377 +0.26(+1.19%)
Apr 20, 2010 22.06 22.34 21.72 21.83 1,120 -0.13(-0.59%)
Apr 19, 2010 22.12 22.46 21.55 21.96 918,025 -0.27(-1.21%)
Apr 16, 2010 22.30 22.80 21.99 22.23 946,188 -0.04(-0.18%)
Apr 15, 2010 21.94 22.55 21.83 22.27 587,045 +0.24(+1.09%)
Apr 14, 2010 21.00 22.03 21.00 22.03 1,586,176 +1.23(+5.91%)
Apr 13, 2010 20.35 20.84 20.22 20.80 1,343,581 +0.65(+3.23%)
Apr 12, 2010 21.10 21.10 20.09 20.15 1,152,670 +0.11(+0.55%)
Apr 09, 2010 20.36 20.36 19.96 20.04 521,553 -0.29(-1.43%)
Apr 08, 2010 20.08 20.48 19.79 20.33 542,102 +0.19(+0.94%)
Apr 07, 2010 19.92 20.44 19.87 20.14 364,935 +0.14(+0.70%)
Apr 06, 2010 19.94 20.09 19.79 20.00 196,695 -0.07(-0.35%)
Apr 05, 2010 19.90 20.08 19.79 20.07 328,891 +0.19(+0.96%)
Apr 01, 2010 19.66 19.88 19.88 19.88 332,400 +0.33(+1.69%)
Mar 31, 2010 19.75 20.03 19.44 19.55 431,532 -0.29(-1.46%)
Mar 30, 2010 19.89 20.09 19.66 19.84 358,949 -0.08(-0.40%)
Mar 29, 2010 19.89 20.08 19.82 19.92 400,404 +0.18(+0.91%)
Mar 26, 2010 19.72 20.00 19.55 19.74 350,225 +0.15(+0.77%)
Mar 25, 2010 19.95 20.02 19.57 19.59 399,387 -0.18(-0.91%)
Mar 24, 2010 20.25 20.25 19.75 19.77 510,834 -0.52(-2.56%)
Mar 23, 2010 20.23 20.36 19.97 20.29 704,749 +0.12(+0.59%)
Mar 22, 2010 19.73 20.25 19.47 20.17 612,140 +0.30(+1.51%)
Mar 19, 2010 20.32 20.34 19.80 19.87 607,274 -0.32(-1.58%)
Mar 18, 2010 20.53 21.00 20.06 20.19 674,539 -0.28(-1.37%)
Mar 17, 2010 19.87 20.90 19.87 20.47 1,229,809 +0.92(+4.71%)
Mar 16, 2010 19.58 19.80 19.53 19.55 573,986 -0.04(-0.20%)
Mar 15, 2010 19.52 19.65 19.50 19.59 278,284 -0.02(-0.10%)
Mar 12, 2010 19.72 19.80 19.46 19.61 580,679 -0.09(-0.46%)
Mar 11, 2010 19.67 19.81 19.55 19.70 311,385 -0.06(-0.30%)
Mar 10, 2010 19.27 20.04 19.27 19.76 659,792 +0.45(+2.33%)
Mar 09, 2010 19.19 19.44 19.16 19.31 653,984 +0.06(+0.31%)
Mar 08, 2010 19.65 19.66 19.12 19.25 345,093 -0.43(-2.18%)
Mar 05, 2010 19.15 19.69 19.11 19.68 434,416 +0.62(+3.25%)
Mar 04, 2010 18.81 19.08 18.80 19.06 222,383 +0.25(+1.33%)
Mar 03, 2010 18.86 18.93 18.74 18.81 1,183,518 +0.04(+0.21%)
Mar 02, 2010 18.55 18.91 18.54 18.77 288,022 +0.29(+1.57%)
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.