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, 2006 29.10 29.59 29.10 29.52 254,300 +0.52(+1.78%)
May 30, 2006 29.70 29.77 29.00 29.00 138,600 -0.70(-2.36%)
May 26, 2006 29.35 29.82 29.20 29.70 262,600 +0.43(+1.45%)
May 25, 2006 28.84 29.30 28.56 29.27 202,800 +0.60(+2.09%)
May 24, 2006 28.62 28.96 27.75 28.68 404,900 -0.01(-0.03%)
May 23, 2006 29.07 29.32 28.60 28.68 355,000 -0.27(-0.92%)
May 22, 2006 29.50 29.55 28.32 28.95 254,200 -0.66(-2.23%)
May 19, 2006 29.97 30.05 28.82 29.61 408,900 -0.39(-1.30%)
May 18, 2006 31.00 31.25 29.88 30.00 231,300 -0.91(-2.96%)
May 17, 2006 32.02 32.04 30.82 30.91 223,800 -1.19(-3.71%)
May 16, 2006 32.10 32.59 31.98 32.10 166,200 +0.03(+0.11%)
May 15, 2006 32.01 32.23 31.25 32.07 143,500 -0.31(-0.96%)
May 12, 2006 33.16 33.48 32.34 32.38 326,400 -0.67(-2.04%)
May 11, 2006 33.59 33.75 33.05 33.05 229,800 -0.62(-1.83%)
May 10, 2006 33.28 33.80 33.28 33.67 112,900 +0.41(+1.25%)
May 09, 2006 32.87 33.38 32.81 33.26 99,000 +0.34(+1.03%)
May 08, 2006 33.09 33.24 32.80 32.91 79,100 -0.11(-0.33%)
May 05, 2006 33.19 33.27 32.83 33.02 133,000 -0.07(-0.20%)
May 04, 2006 32.90 33.40 32.68 33.09 148,900 +0.16(+0.49%)
May 03, 2006 32.80 33.12 32.55 32.93 114,800 +0.16(+0.50%)
May 02, 2006 32.02 33.24 31.53 32.77 256,500 +0.74(+2.31%)
May 01, 2006 32.05 32.33 31.83 32.02 187,400 +0.05(+0.16%)
Apr 28, 2006 32.20 32.40 31.82 31.98 121,900 -0.33(-1.02%)
Apr 27, 2006 32.75 33.48 32.30 32.30 207,400 -0.52(-1.60%)
Apr 26, 2006 32.34 33.00 32.34 32.83 196,000 +0.49(+1.52%)
Apr 25, 2006 32.49 32.59 31.94 32.34 125,700 -0.15(-0.46%)
Apr 24, 2006 32.74 32.80 32.36 32.49 222,000 -0.20(-0.63%)
Apr 21, 2006 32.88 32.88 32.28 32.70 145,800 +0.27(+0.83%)
Apr 20, 2006 32.73 32.78 31.91 32.42 110,600 -0.23(-0.69%)
Apr 19, 2006 31.98 32.65 31.82 32.65 199,800 +0.69(+2.16%)
Apr 18, 2006 31.33 32.12 31.30 31.96 226,000 +0.64(+2.03%)
Apr 17, 2006 30.98 31.38 30.98 31.32 225,800 +0.30(+0.97%)
Apr 13, 2006 30.92 31.30 30.75 31.02 84,900 +0.10(+0.34%)
Apr 12, 2006 30.77 31.12 30.67 30.92 112,100 +0.16(+0.52%)
Apr 11, 2006 31.11 31.24 30.60 30.76 240,000 -0.35(-1.13%)
Apr 10, 2006 30.82 31.25 30.65 31.11 125,000 +0.35(+1.14%)
Apr 07, 2006 31.14 31.50 30.39 30.76 157,100 -0.33(-1.06%)
Apr 06, 2006 31.48 31.53 30.86 31.09 202,700 +0.04(+0.13%)
Apr 05, 2006 31.02 31.10 30.61 31.05 179,300 -0.04(-0.14%)
Apr 04, 2006 30.82 31.20 30.38 31.09 281,100 +0.54(+1.75%)
Apr 03, 2006 30.65 30.93 30.49 30.56 229,400 -0.05(-0.16%)
Mar 31, 2006 30.57 30.76 30.41 30.61 129,600 -0.09(-0.31%)
Mar 30, 2006 30.32 30.77 30.15 30.70 151,200 +0.35(+1.17%)
Mar 29, 2006 30.57 30.71 30.30 30.35 226,400 -0.30(-0.98%)
Mar 28, 2006 30.50 30.75 30.47 30.65 189,400 +0.07(+0.23%)
Mar 27, 2006 30.71 30.74 30.19 30.58 242,200 -0.14(-0.46%)
Mar 24, 2006 30.96 31.00 30.45 30.72 314,000 -0.18(-0.58%)
Mar 23, 2006 30.84 31.10 30.72 30.90 338,500 +0.06(+0.21%)
Mar 22, 2006 29.80 31.00 29.21 30.84 448,600 +0.83(+2.77%)
Mar 21, 2006 29.71 30.66 29.71 30.00 260,400 +0.23(+0.79%)
Mar 20, 2006 30.00 30.32 29.66 29.77 165,100 -0.24(-0.80%)
Mar 17, 2006 29.70 30.63 29.57 30.01 460,300 +0.42(+1.42%)
Mar 16, 2006 29.55 29.74 29.37 29.59 146,600 +0.04(+0.14%)
Mar 15, 2006 29.38 29.60 29.12 29.55 127,500 +0.25(+0.85%)
Mar 14, 2006 28.75 29.57 28.36 29.30 189,300 +0.45(+1.54%)
Mar 13, 2006 29.50 29.50 28.70 28.86 146,600 -0.64(-2.19%)
Mar 10, 2006 29.12 29.65 29.11 29.50 198,100 +0.32(+1.11%)
Mar 09, 2006 29.23 29.32 29.04 29.18 163,500 -0.01(-0.03%)
Mar 08, 2006 28.95 29.30 28.44 29.18 137,400 +0.23(+0.81%)
Mar 07, 2006 29.27 29.66 28.80 28.95 162,200 -0.20(-0.69%)
Mar 06, 2006 29.50 29.98 28.96 29.15 223,000 -0.42(-1.42%)
Mar 03, 2006 29.25 29.96 28.84 29.57 348,800 +0.33(+1.13%)
Mar 02, 2006 28.62 29.32 28.60 29.24 430,900 +1.06(+3.78%)
Mar 01, 2006 27.59 28.21 27.48 28.18 124,900 +0.62(+2.27%)
Feb 28, 2006 27.95 27.95 27.22 27.55 198,500 -0.40(-1.43%)
Feb 27, 2006 27.52 27.95 27.38 27.95 172,900 +0.50(+1.82%)
Feb 24, 2006 27.15 27.50 27.03 27.45 153,800 +0.22(+0.83%)
Feb 23, 2006 27.29 27.41 27.07 27.23 232,600 -0.19(-0.69%)
Feb 22, 2006 27.37 27.79 27.32 27.41 169,900 +0.05(+0.20%)
Feb 21, 2006 27.75 27.89 27.21 27.36 164,800 -0.39(-1.41%)
Feb 17, 2006 28.04 28.04 27.65 27.75 55,500 -0.25(-0.91%)
Feb 16, 2006 27.55 28.03 27.52 28.00 131,400 +0.49(+1.78%)
Feb 15, 2006 27.45 27.69 27.25 27.52 120,500 +0.03(+0.09%)
Feb 14, 2006 27.41 27.65 27.13 27.49 177,300 +0.07(+0.27%)
Feb 13, 2006 27.66 27.71 27.41 27.41 202,800 -0.28(-0.99%)
Feb 10, 2006 27.82 27.97 27.66 27.69 240,700 -0.24(-0.88%)
Feb 09, 2006 28.32 28.32 27.93 27.93 149,100 -0.39(-1.36%)
Feb 08, 2006 27.98 28.43 27.91 28.32 223,100 +0.34(+1.20%)
Feb 07, 2006 28.50 28.77 27.98 27.98 113,200 -0.58(-2.03%)
Feb 06, 2006 28.46 28.75 28.39 28.57 104,700 +0.08(+0.26%)
Feb 03, 2006 28.40 28.70 28.21 28.49 86,800 +0.04(+0.14%)
Feb 02, 2006 28.74 28.93 28.25 28.45 284,800 -0.34(-1.18%)
Feb 01, 2006 28.62 28.97 28.50 28.79 182,200 +0.16(+0.58%)
Jan 31, 2006 28.34 28.70 28.23 28.62 121,200 +0.24(+0.85%)
Jan 30, 2006 28.38 28.48 28.23 28.39 111,400 -0.05(-0.18%)
Jan 27, 2006 28.00 28.48 27.90 28.43 136,900 +0.43(+1.55%)
Jan 26, 2006 27.90 28.14 27.65 28.00 134,800 +0.32(+1.14%)
Jan 25, 2006 28.33 28.34 27.61 27.68 162,200 -0.55(-1.93%)
Jan 24, 2006 27.75 28.25 27.71 28.23 155,900 +0.57(+2.08%)
Jan 23, 2006 27.55 27.86 27.48 27.66 156,600 +0.14(+0.53%)
Jan 20, 2006 28.04 28.04 27.46 27.51 182,400 -0.42(-1.50%)
Jan 19, 2006 27.71 27.99 27.55 27.93 150,200 +0.29(+1.05%)
Jan 18, 2006 27.66 27.70 27.52 27.64 122,100 -0.02(-0.05%)
Jan 17, 2006 27.70 27.75 27.38 27.66 187,100 -0.09(-0.34%)
Jan 13, 2006 28.02 28.05 27.73 27.75 355,600 -0.20(-0.72%)
Jan 12, 2006 28.32 28.32 27.91 27.95 258,700 -0.36(-1.27%)
Jan 11, 2006 28.49 28.50 28.16 28.31 798,300 -0.18(-0.61%)
Jan 10, 2006 28.48 28.59 28.42 28.48 346,000 -0.02(-0.05%)
Jan 09, 2006 28.49 28.93 28.43 28.50 282,700 +0.08(+0.28%)
Jan 06, 2006 28.80 28.80 28.16 28.42 419,500 +0.10(+0.34%)
Jan 05, 2006 28.50 28.63 28.21 28.32 265,000 -0.23(-0.79%)
Jan 04, 2006 28.36 28.74 28.36 28.55 478,600 +0.23(+0.79%)
Jan 03, 2006 28.02 28.51 27.98 28.32 233,000 +0.43(+1.52%)
Dec 30, 2005 28.10 28.16 27.79 27.90 194,400 -0.23(-0.80%)
Dec 29, 2005 28.00 28.32 27.97 28.12 132,500 +0.15(+0.54%)
Dec 28, 2005 27.98 28.32 27.96 27.98 262,400 -0.02(-0.09%)
Dec 27, 2005 28.62 28.65 27.90 28.00 222,100 -0.48(-1.67%)
Dec 23, 2005 28.02 28.70 28.02 28.48 253,300 +0.51(+1.82%)
Dec 22, 2005 26.50 28.10 26.48 27.96 589,300 +1.39(+5.25%)
Dec 21, 2005 25.62 27.50 25.12 26.57 413,000 +0.75(+2.88%)
Dec 20, 2005 25.98 26.04 25.68 25.82 223,700 -0.08(-0.31%)
Dec 19, 2005 26.85 26.85 25.86 25.91 171,900 -0.92(-3.45%)
Dec 16, 2005 26.68 26.90 26.50 26.83 298,300 +0.25(+0.94%)
Dec 15, 2005 26.98 26.98 26.54 26.58 152,800 -0.40(-1.46%)
Dec 14, 2005 26.95 27.07 26.88 26.98 121,200 +0.04(+0.15%)
Dec 13, 2005 26.80 27.07 26.67 26.93 329,500 +0.09(+0.34%)
Dec 12, 2005 26.45 26.88 26.43 26.84 166,100 +0.43(+1.63%)
Dec 09, 2005 26.65 26.71 26.26 26.41 126,400 -0.19(-0.70%)
Dec 08, 2005 26.80 26.96 26.34 26.60 129,000 -0.15(-0.56%)
Dec 07, 2005 27.06 27.16 26.62 26.75 230,500 -0.27(-1.02%)
Dec 06, 2005 26.38 27.25 26.30 27.02 194,300 +0.65(+2.48%)
Dec 05, 2005 26.88 26.91 26.34 26.37 148,200 -0.50(-1.88%)
Dec 02, 2005 26.95 26.95 26.53 26.88 83,700 -0.12(-0.46%)
Dec 01, 2005 26.57 27.19 26.57 27.00 120,300 +0.48(+1.79%)
Nov 30, 2005 26.30 26.64 26.14 26.52 116,600 +0.15(+0.59%)
Nov 29, 2005 26.61 26.80 26.05 26.37 160,800 -0.12(-0.45%)
Nov 28, 2005 27.16 27.28 26.36 26.49 257,700 -0.67(-2.45%)
Nov 25, 2005 26.98 27.27 26.96 27.16 35,800 +0.15(+0.56%)
Nov 23, 2005 26.98 27.19 26.88 27.00 181,300 -0.02(-0.07%)
Nov 22, 2005 26.75 27.07 26.62 27.02 144,100 +0.25(+0.95%)
Nov 21, 2005 26.71 26.86 26.61 26.77 198,300 +0.04(+0.13%)
Nov 18, 2005 26.60 26.76 26.55 26.73 221,500 +0.43(+1.65%)
Nov 17, 2005 25.80 26.37 25.80 26.30 312,300 +0.55(+2.12%)
Nov 16, 2005 25.50 25.79 25.45 25.75 127,500 +0.25(+0.98%)
Nov 15, 2005 25.82 25.85 25.32 25.50 154,900 -0.32(-1.24%)
Nov 14, 2005 25.30 25.84 25.25 25.82 165,400 +0.48(+1.91%)
Nov 11, 2005 25.25 25.60 25.16 25.34 86,500 +0.12(+0.50%)
Nov 10, 2005 24.82 25.23 24.45 25.21 206,500 +0.43(+1.71%)
Nov 09, 2005 25.07 25.12 24.62 24.79 196,600 -0.20(-0.80%)
Nov 08, 2005 25.80 25.80 24.69 24.99 117,900 -0.33(-1.30%)
Nov 07, 2005 25.02 25.49 24.95 25.32 76,900 +0.30(+1.20%)
Nov 04, 2005 25.11 25.41 24.52 25.02 223,200 -0.13(-0.52%)
Nov 03, 2005 24.60 25.32 24.60 25.15 264,500 +0.60(+2.44%)
Nov 02, 2005 24.04 24.77 24.00 24.55 282,300 +0.56(+2.33%)
Nov 01, 2005 24.30 24.30 23.68 23.99 122,500 -0.36(-1.48%)
Oct 31, 2005 23.93 24.65 23.93 24.35 164,900 +0.44(+1.84%)
Oct 28, 2005 23.55 24.02 23.45 23.91 183,500 +0.41(+1.74%)
Oct 27, 2005 23.93 24.00 23.45 23.50 198,900 -0.43(-1.78%)
Oct 26, 2005 24.02 24.14 23.85 23.93 211,000 -0.11(-0.46%)
Oct 25, 2005 24.30 24.38 23.84 24.04 194,100 -0.27(-1.13%)
Oct 24, 2005 23.77 24.36 23.77 24.31 302,100 +0.57(+2.40%)
Oct 21, 2005 23.48 24.01 23.38 23.74 162,800 +0.26(+1.13%)
Oct 20, 2005 24.28 24.39 23.23 23.48 244,800 -0.80(-3.32%)
Oct 19, 2005 23.75 24.28 23.34 24.28 165,100 +0.53(+2.21%)
Oct 18, 2005 24.13 24.39 23.70 23.75 164,000 -0.37(-1.53%)
Oct 17, 2005 24.16 24.16 23.61 24.12 187,000 +0.09(+0.40%)
Oct 14, 2005 23.93 24.14 23.84 24.03 228,800 +0.35(+1.48%)
Oct 13, 2005 23.50 23.85 23.48 23.68 418,300 +0.23(+0.98%)
Oct 12, 2005 23.07 23.68 23.07 23.45 363,200 +0.38(+1.63%)
Oct 11, 2005 23.00 23.56 22.94 23.07 353,100 +0.13(+0.59%)
Oct 10, 2005 23.30 23.32 22.94 22.94 242,500 -0.36(-1.52%)
Oct 07, 2005 22.87 23.46 22.87 23.30 210,500 +0.48(+2.08%)
Oct 06, 2005 22.33 23.40 22.33 22.82 344,200 +0.50(+2.22%)
Oct 05, 2005 22.95 22.95 22.23 22.32 262,400 -0.68(-2.93%)
Oct 04, 2005 23.09 23.71 22.82 23.00 156,200 -0.10(-0.43%)
Oct 03, 2005 23.27 23.48 23.00 23.10 220,200 -0.30(-1.28%)
Sep 30, 2005 23.05 23.48 22.82 23.40 435,700 +0.40(+1.76%)
Sep 29, 2005 20.61 23.32 20.61 23.00 1,124,900 +2.52(+12.31%)
Sep 28, 2005 21.04 21.05 20.45 20.48 274,800 -0.52(-2.50%)
Sep 27, 2005 21.15 21.26 20.68 21.00 364,600 -0.10(-0.47%)
Sep 26, 2005 21.50 21.50 21.00 21.10 178,300 -0.37(-1.72%)
Sep 23, 2005 21.39 21.57 21.14 21.47 207,300 +0.07(+0.33%)
Sep 22, 2005 21.35 21.50 21.14 21.40 92,600 +0.00(+0.00%)
Sep 21, 2005 21.90 21.90 21.12 21.40 95,300 -0.53(-2.39%)
Sep 20, 2005 21.61 22.15 21.61 21.93 154,600 +0.37(+1.69%)
Sep 19, 2005 22.16 22.31 21.42 21.56 123,100 -0.60(-2.71%)
Sep 16, 2005 21.90 22.25 21.85 22.16 225,800 +0.36(+1.65%)
Sep 15, 2005 21.63 21.84 21.57 21.80 169,100 +0.25(+1.14%)
Sep 14, 2005 22.14 22.20 21.52 21.55 153,000 -0.66(-2.95%)
Sep 13, 2005 22.35 22.36 22.02 22.21 83,400 -0.16(-0.72%)
Sep 12, 2005 22.15 22.38 22.11 22.37 128,300 +0.17(+0.77%)
Sep 09, 2005 22.11 22.30 22.02 22.20 173,900 +0.09(+0.43%)
Sep 08, 2005 22.12 22.24 21.98 22.11 109,900 -0.09(-0.41%)
Sep 07, 2005 21.94 22.27 21.94 22.20 108,600 +0.00(+0.02%)
Sep 06, 2005 21.84 22.19 21.81 22.19 226,000 +0.37(+1.70%)
Sep 02, 2005 21.94 22.10 21.70 21.82 128,500 -0.13(-0.59%)
Sep 01, 2005 21.30 22.00 21.30 21.95 241,700 +0.75(+3.54%)
Aug 31, 2005 20.95 21.27 20.66 21.20 212,100 +0.21(+1.00%)
Aug 30, 2005 21.05 21.12 20.89 20.99 260,800 -0.19(-0.90%)
Aug 29, 2005 20.99 21.23 20.79 21.18 158,600 +0.20(+0.93%)
Aug 26, 2005 21.22 21.22 20.92 20.98 81,100 -0.23(-1.08%)
Aug 25, 2005 21.05 21.32 20.98 21.21 185,400 +0.14(+0.69%)
Aug 24, 2005 20.82 21.39 20.77 21.07 308,600 +0.25(+1.18%)
Aug 23, 2005 21.04 21.12 20.59 20.82 241,100 -0.14(-0.64%)
Aug 22, 2005 21.12 21.23 20.65 20.96 329,500 -0.09(-0.43%)
Aug 19, 2005 21.25 21.29 20.77 21.05 277,500 -0.20(-0.94%)
Aug 18, 2005 21.38 21.38 21.07 21.25 261,000 -0.18(-0.86%)
Aug 17, 2005 21.55 21.68 21.30 21.43 109,700 -0.17(-0.79%)
Aug 16, 2005 21.84 21.84 21.50 21.61 166,700 -0.21(-0.99%)
Aug 15, 2005 21.95 22.02 21.69 21.82 278,200 -0.16(-0.71%)
Aug 12, 2005 22.48 22.48 21.75 21.98 159,000 -0.51(-2.27%)
Aug 11, 2005 22.38 22.50 22.08 22.48 128,200 +0.06(+0.27%)
Aug 10, 2005 22.41 22.56 22.15 22.43 154,100 +0.14(+0.63%)
Aug 09, 2005 22.98 23.02 22.07 22.29 219,100 -0.68(-2.94%)
Aug 08, 2005 23.18 23.23 22.82 22.96 98,000 -0.21(-0.93%)
Aug 05, 2005 23.45 23.48 23.00 23.18 207,700 -0.32(-1.38%)
Aug 04, 2005 23.73 23.73 23.05 23.50 139,400 -0.28(-1.18%)
Aug 03, 2005 23.75 23.84 23.45 23.78 120,800 -0.02(-0.06%)
Aug 02, 2005 23.48 23.80 23.46 23.80 226,000 +0.32(+1.36%)
Aug 01, 2005 23.36 23.78 23.36 23.48 253,000 +0.21(+0.90%)
Jul 29, 2005 23.52 23.52 23.10 23.27 110,500 -0.22(-0.94%)
Jul 28, 2005 23.25 23.76 23.15 23.48 306,700 +0.31(+1.34%)
Jul 27, 2005 23.81 23.81 23.03 23.18 297,400 -0.61(-2.59%)
Jul 26, 2005 23.55 23.91 23.54 23.79 146,800 +0.24(+1.02%)
Jul 25, 2005 23.85 23.85 23.38 23.55 133,400 -0.32(-1.34%)
Jul 22, 2005 23.12 23.87 23.05 23.87 180,500 +0.79(+3.40%)
Jul 21, 2005 23.59 23.62 23.03 23.09 133,200 -0.45(-1.93%)
Jul 20, 2005 23.30 23.63 23.23 23.54 214,400 +0.24(+1.05%)
Jul 19, 2005 23.00 23.36 22.90 23.30 159,600 +0.35(+1.50%)
Jul 18, 2005 22.93 23.15 22.82 22.95 114,700 -0.10(-0.43%)
Jul 15, 2005 22.80 23.21 22.70 23.05 116,200 +0.20(+0.85%)
Jul 14, 2005 23.07 23.15 22.78 22.86 169,200 -0.14(-0.61%)
Jul 13, 2005 23.06 23.16 22.91 23.00 203,500 -0.07(-0.33%)
Jul 12, 2005 23.12 23.18 22.98 23.07 402,700 -0.05(-0.22%)
Jul 11, 2005 23.14 23.20 23.00 23.12 424,100 +0.12(+0.52%)
Jul 08, 2005 23.29 23.29 22.93 23.00 575,300 -0.29(-1.22%)
Jul 07, 2005 23.34 23.52 23.16 23.29 288,500 -0.10(-0.43%)
Jul 06, 2005 23.49 23.61 23.34 23.39 198,200 -0.21(-0.91%)
Jul 05, 2005 23.98 24.00 23.51 23.60 297,400 -0.36(-1.50%)
Jul 01, 2005 23.98 24.07 23.71 23.96 140,600 -0.01(-0.04%)
Jun 30, 2005 24.35 24.35 23.93 23.97 186,500 -0.35(-1.44%)
Jun 29, 2005 25.01 25.01 24.12 24.32 141,400 -0.69(-2.76%)
Jun 28, 2005 24.06 25.02 24.06 25.01 222,000 +1.08(+4.49%)
Jun 27, 2005 24.20 24.20 23.77 23.93 154,400 -0.32(-1.30%)
Jun 24, 2005 24.35 24.35 24.04 24.25 284,600 -0.10(-0.41%)
Jun 23, 2005 24.43 24.84 24.28 24.35 293,100 -0.04(-0.18%)
Jun 22, 2005 24.13 24.50 24.00 24.39 239,300 +0.39(+1.62%)
Jun 21, 2005 24.39 24.39 23.71 24.00 228,900 -0.44(-1.78%)
Jun 20, 2005 23.93 24.55 23.70 24.44 371,400 +0.44(+1.81%)
Jun 17, 2005 24.18 24.39 23.77 24.00 374,500 -0.12(-0.50%)
Jun 16, 2005 23.18 24.44 22.73 24.12 689,500 +1.57(+6.94%)
Jun 15, 2005 22.51 22.57 22.00 22.56 185,600 +0.06(+0.27%)
Jun 14, 2005 22.48 22.59 22.44 22.50 368,200 -0.00(-0.02%)
Jun 13, 2005 22.45 22.65 22.39 22.50 178,600 +0.06(+0.27%)
Jun 10, 2005 22.38 22.52 22.38 22.45 74,800 +0.02(+0.07%)
Jun 09, 2005 22.48 22.55 22.20 22.43 135,000 -0.09(-0.42%)
Jun 08, 2005 22.52 22.68 22.33 22.52 83,400 +0.02(+0.11%)
Jun 07, 2005 22.36 22.60 22.30 22.50 162,100 +0.15(+0.67%)
Jun 06, 2005 22.23 22.43 22.18 22.35 122,700 +0.10(+0.45%)
Jun 03, 2005 22.52 22.60 22.25 22.25 73,600 -0.24(-1.07%)
Jun 02, 2005 22.36 22.59 22.30 22.49 226,100 +0.10(+0.47%)
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.