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 (%)
Nov 30, 2011 22.53 23.12 22.47 22.92 1,176,637 +1.43(+6.65%)
Nov 29, 2011 21.70 21.87 21.43 21.49 525,440 -0.19(-0.88%)
Nov 28, 2011 20.52 21.68 20.33 21.68 820,054 +1.24(+6.07%)
Nov 25, 2011 20.55 21.08 20.44 20.44 351,366 -0.23(-1.11%)
Nov 23, 2011 20.63 20.84 20.46 20.67 1,049,593 -0.22(-1.05%)
Nov 22, 2011 20.90 21.14 20.70 20.89 781,092 -0.08(-0.38%)
Nov 21, 2011 21.24 21.38 20.87 20.97 842,159 -0.78(-3.59%)
Nov 18, 2011 21.77 21.94 21.60 21.75 797,194 +0.04(+0.18%)
Nov 17, 2011 22.66 22.66 21.52 21.71 889,674 -0.86(-3.81%)
Nov 16, 2011 22.52 23.09 22.38 22.57 712,817 -0.28(-1.23%)
Nov 15, 2011 22.53 22.99 22.23 22.85 491,978 +0.22(+0.97%)
Nov 14, 2011 23.11 23.15 22.34 22.63 680,457 -0.60(-2.58%)
Nov 11, 2011 22.73 23.28 22.62 23.23 536,312 +0.82(+3.66%)
Nov 10, 2011 22.93 23.05 22.12 22.41 759,293 -0.01(-0.04%)
Nov 09, 2011 23.20 23.27 22.29 22.42 766,496 -1.56(-6.51%)
Nov 08, 2011 23.96 24.09 23.11 23.98 719,391 +0.29(+1.22%)
Nov 07, 2011 23.73 23.97 23.06 23.69 964,803 -0.20(-0.84%)
Nov 04, 2011 23.47 24.04 23.31 23.89 736,605 +0.12(+0.50%)
Nov 03, 2011 22.64 23.94 22.26 23.77 1,461,905 +1.55(+6.98%)
Nov 02, 2011 21.84 22.27 21.71 22.22 763,322 +0.78(+3.64%)
Nov 01, 2011 21.42 22.03 21.20 21.44 1,077,302 -1.06(-4.71%)
Oct 31, 2011 23.15 23.16 22.50 22.50 792,113 -1.07(-4.54%)
Oct 28, 2011 23.43 23.92 23.36 23.57 677,462 -0.02(-0.08%)
Oct 27, 2011 22.63 23.79 22.50 23.59 1,443,171 +1.61(+7.32%)
Oct 26, 2011 21.83 22.16 21.18 21.98 541,292 +0.56(+2.61%)
Oct 25, 2011 21.94 22.07 21.35 21.42 657,461 -0.76(-3.43%)
Oct 24, 2011 21.48 22.27 21.48 22.18 738,287 +0.78(+3.64%)
Oct 21, 2011 21.38 21.46 21.11 21.40 687,570 +0.43(+2.05%)
Oct 20, 2011 21.18 21.23 20.43 20.97 988,563 -0.20(-0.94%)
Oct 19, 2011 21.25 21.59 20.97 21.17 1,250,292 -0.17(-0.80%)
Oct 18, 2011 21.07 21.52 20.49 21.34 1,556,594 +0.40(+1.91%)
Oct 17, 2011 21.68 21.75 20.86 20.94 1,096,785 -0.77(-3.55%)
Oct 14, 2011 21.96 22.00 21.43 21.71 756,060 +0.10(+0.46%)
Oct 13, 2011 21.91 21.99 21.20 21.61 567,152 -0.51(-2.31%)
Oct 12, 2011 21.83 22.43 21.48 22.12 932,519 +0.44(+2.03%)
Oct 11, 2011 21.10 21.83 21.04 21.68 1,028,013 +0.30(+1.40%)
Oct 10, 2011 21.00 21.38 20.94 21.38 1,074,369 +0.87(+4.24%)
Oct 07, 2011 21.05 21.29 20.41 20.51 1,467,077 -0.37(-1.77%)
Oct 06, 2011 21.06 21.32 20.66 20.88 1,583,072 +0.20(+0.97%)
Oct 05, 2011 19.88 20.82 19.79 20.68 1,275,454 +0.81(+4.08%)
Oct 04, 2011 18.32 19.88 18.13 19.87 2,102,890 +1.47(+7.99%)
Oct 03, 2011 19.52 19.87 18.40 18.40 1,550,543 -1.35(-6.84%)
Sep 30, 2011 20.34 20.64 19.70 19.75 1,460,998 -1.01(-4.87%)
Sep 29, 2011 20.46 21.17 20.04 20.76 2,287,460 +0.82(+4.11%)
Sep 28, 2011 20.65 20.89 19.89 19.94 2,797,364 +0.52(+2.68%)
Sep 27, 2011 19.70 20.20 19.21 19.42 1,111,185 +0.45(+2.37%)
Sep 26, 2011 18.41 19.01 17.90 18.97 812,902 +0.79(+4.35%)
Sep 23, 2011 18.12 18.67 17.93 18.18 853,253 +0.04(+0.22%)
Sep 22, 2011 18.24 18.67 17.81 18.14 1,314,487 -0.89(-4.68%)
Sep 21, 2011 20.07 20.16 19.02 19.03 1,062,282 -1.08(-5.37%)
Sep 20, 2011 20.27 20.54 19.97 20.11 1,160,817 -0.08(-0.40%)
Sep 19, 2011 19.72 20.29 19.54 20.19 1,036,574 +0.04(+0.20%)
Sep 16, 2011 20.21 20.41 19.97 20.15 1,000,416 -0.06(-0.30%)
Sep 15, 2011 19.87 20.27 19.69 20.21 740,198 +0.52(+2.64%)
Sep 14, 2011 19.19 20.05 18.80 19.69 881,203 +0.63(+3.31%)
Sep 13, 2011 18.45 19.19 18.44 19.06 1,081,102 +0.65(+3.53%)
Sep 12, 2011 18.08 18.54 17.90 18.41 946,530 -0.07(-0.38%)
Sep 09, 2011 18.90 19.18 18.28 18.48 1,140,224 -0.73(-3.80%)
Sep 08, 2011 19.19 19.35 19.02 19.21 1,371,279 -0.11(-0.57%)
Sep 07, 2011 18.86 19.37 18.73 19.32 1,479,874 +0.79(+4.26%)
Sep 06, 2011 17.65 18.56 17.63 18.53 1,662,129 +0.08(+0.43%)
Sep 02, 2011 18.99 19.08 18.30 18.45 850,126 -1.11(-5.67%)
Sep 01, 2011 20.00 20.33 19.50 19.56 1,262,249 -0.52(-2.59%)
Aug 31, 2011 20.21 20.56 19.83 20.08 761,140 +0.03(+0.15%)
Aug 30, 2011 19.82 20.21 19.65 20.05 816,223 +0.10(+0.50%)
Aug 29, 2011 19.29 20.02 19.23 19.95 1,167,638 +0.87(+4.56%)
Aug 26, 2011 18.17 19.09 18.02 19.08 998,487 +0.74(+4.03%)
Aug 25, 2011 19.36 19.51 18.28 18.34 893,295 -0.74(-3.88%)
Aug 24, 2011 18.71 19.23 18.46 19.08 825,179 +0.42(+2.25%)
Aug 23, 2011 18.15 18.68 17.90 18.66 1,369,017 +0.59(+3.27%)
Aug 22, 2011 18.36 18.38 17.75 18.07 1,262,605 +0.24(+1.35%)
Aug 19, 2011 17.55 18.19 17.46 17.83 996,513 -0.18(-1.00%)
Aug 18, 2011 19.02 19.07 17.78 18.01 1,218,899 -1.75(-8.86%)
Aug 17, 2011 20.20 20.35 19.55 19.76 480,033 -0.28(-1.40%)
Aug 16, 2011 20.18 20.43 19.85 20.04 924,721 -0.55(-2.67%)
Aug 15, 2011 20.25 20.63 20.09 20.59 649,564 +0.57(+2.85%)
Aug 12, 2011 19.79 20.37 19.47 20.02 1,035,845 +0.46(+2.35%)
Aug 11, 2011 18.66 19.94 18.38 19.56 1,364,864 +1.02(+5.50%)
Aug 10, 2011 18.96 19.45 18.52 18.54 1,673,024 -1.19(-6.03%)
Aug 09, 2011 19.30 19.73 18.09 19.73 2,116,325 +1.31(+7.11%)
Aug 08, 2011 19.30 19.87 18.42 18.42 2,365,169 -1.64(-8.18%)
Aug 05, 2011 21.87 21.93 19.89 20.06 2,411,731 -1.46(-6.78%)
Aug 04, 2011 22.92 22.92 21.45 21.52 1,106,950 -1.80(-7.72%)
Aug 03, 2011 23.31 23.42 22.49 23.32 783,728 +0.11(+0.47%)
Aug 02, 2011 24.07 24.36 23.20 23.21 897,250 -1.10(-4.52%)
Aug 01, 2011 25.09 25.18 24.01 24.31 468,300 -0.40(-1.62%)
Jul 29, 2011 24.27 25.02 24.17 24.71 582,412 +0.08(+0.32%)
Jul 28, 2011 24.83 25.14 24.59 24.63 650,102 -0.18(-0.73%)
Jul 27, 2011 25.74 25.86 24.74 24.81 843,302 -1.16(-4.47%)
Jul 26, 2011 26.14 26.27 25.76 25.97 816,586 -0.17(-0.65%)
Jul 25, 2011 26.23 26.54 26.05 26.14 394,484 -0.42(-1.58%)
Jul 22, 2011 26.66 26.68 26.55 26.56 296,260 -0.22(-0.82%)
Jul 21, 2011 26.54 26.85 26.32 26.78 651,221 +0.40(+1.52%)
Jul 20, 2011 26.62 26.62 26.17 26.38 232,262 -0.19(-0.72%)
Jul 19, 2011 26.27 26.61 26.20 26.57 539,286 +0.49(+1.88%)
Jul 18, 2011 25.99 26.30 25.66 26.08 1,147,114 -0.03(-0.11%)
Jul 15, 2011 25.67 26.15 25.21 26.11 1,205,388 +0.56(+2.19%)
Jul 14, 2011 26.64 26.74 25.54 25.55 865,793 -1.03(-3.88%)
Jul 13, 2011 26.66 27.03 26.44 26.58 708,905 +0.11(+0.42%)
Jul 12, 2011 26.65 26.91 26.43 26.47 410,954 -0.33(-1.23%)
Jul 11, 2011 27.04 27.30 26.65 26.80 777,783 -0.79(-2.86%)
Jul 08, 2011 27.06 27.60 26.99 27.59 654,939 +0.06(+0.22%)
Jul 07, 2011 27.23 27.65 27.19 27.53 647,032 +0.55(+2.04%)
Jul 06, 2011 26.99 27.10 26.70 26.98 477,709 -0.04(-0.15%)
Jul 05, 2011 27.31 27.39 26.96 27.02 611,760 -0.30(-1.10%)
Jul 01, 2011 26.78 27.40 26.63 27.32 511,254 +0.49(+1.83%)
Jun 30, 2011 26.43 27.00 26.39 26.83 555,080 +0.40(+1.51%)
Jun 29, 2011 26.21 26.57 26.14 26.43 658,936 +0.33(+1.26%)
Jun 28, 2011 25.60 26.16 25.53 26.10 684,457 +0.60(+2.35%)
Jun 27, 2011 25.69 25.85 25.35 25.50 862,923 -0.28(-1.09%)
Jun 24, 2011 26.03 26.23 25.50 25.78 1,572,458 -0.21(-0.81%)
Jun 23, 2011 25.48 26.06 25.14 25.99 1,043,979 +0.14(+0.54%)
Jun 22, 2011 25.75 26.13 25.53 25.85 925,045 -0.04(-0.15%)
Jun 21, 2011 25.26 26.12 25.21 25.89 1,182,556 +0.90(+3.60%)
Jun 20, 2011 24.96 25.03 24.75 24.99 1,303,053 +0.64(+2.63%)
Jun 17, 2011 24.45 24.97 24.30 24.35 1,394,255 +0.28(+1.16%)
Jun 16, 2011 24.18 24.50 23.60 24.07 2,824,326 +1.25(+5.48%)
Jun 15, 2011 22.79 23.02 22.67 22.82 1,217,415 -0.23(-1.00%)
Jun 14, 2011 23.00 23.18 22.95 23.05 1,220,245 +0.33(+1.45%)
Jun 13, 2011 22.81 23.04 22.62 22.72 759,803 +0.05(+0.22%)
Jun 10, 2011 22.70 22.79 22.48 22.67 1,161,551 -0.20(-0.87%)
Jun 09, 2011 22.85 23.07 22.59 22.87 672,421 +0.16(+0.70%)
Jun 08, 2011 22.67 22.89 22.55 22.71 789,081 -0.12(-0.53%)
Jun 07, 2011 23.14 23.26 22.81 22.83 485,387 -0.14(-0.61%)
Jun 06, 2011 23.20 23.32 22.89 22.97 577,530 -0.30(-1.29%)
Jun 03, 2011 23.76 23.89 23.22 23.27 935,631 -0.92(-3.80%)
May 24, 2011 24.35 24.45 24.06 24.19 676,882 -0.01(-0.04%)
May 23, 2011 24.48 24.52 24.18 24.20 1,004,082 -0.81(-3.24%)
May 20, 2011 25.01 25.19 24.81 25.01 832,350 -0.15(-0.60%)
May 19, 2011 24.98 25.29 24.95 25.16 1,275,768 +0.37(+1.49%)
May 18, 2011 24.93 24.97 24.48 24.79 1,829,213 -0.07(-0.28%)
May 17, 2011 25.39 25.62 24.83 24.86 966,562 -0.69(-2.70%)
May 16, 2011 25.56 25.80 25.50 25.55 671,076 -0.22(-0.85%)
May 13, 2011 26.29 26.41 25.72 25.77 354,284 -0.45(-1.72%)
May 12, 2011 26.29 26.38 25.95 26.22 758,840 -0.25(-0.94%)
May 11, 2011 27.05 27.05 26.21 26.47 476,698 -0.71(-2.61%)
May 10, 2011 26.68 27.26 26.54 27.18 681,399 +0.67(+2.53%)
May 09, 2011 26.21 26.72 26.03 26.51 908,497 +0.26(+0.99%)
May 06, 2011 26.67 26.78 26.03 26.25 438,822 -0.02(-0.08%)
May 05, 2011 26.40 26.79 26.11 26.27 683,853 -0.37(-1.39%)
May 04, 2011 27.28 27.37 26.64 26.64 474,003 -0.65(-2.38%)
May 03, 2011 27.56 27.68 27.18 27.29 843,485 -0.37(-1.34%)
May 02, 2011 27.75 27.76 27.63 27.66 972,274 -0.10(-0.36%)
Apr 29, 2011 27.69 27.94 27.51 27.76 667,037 +0.19(+0.69%)
Apr 28, 2011 27.57 27.77 27.52 27.57 579,908 +0.00(+0.00%)
Apr 27, 2011 27.65 27.66 27.33 27.57 529,725 -0.02(-0.07%)
Apr 26, 2011 27.24 27.71 27.06 27.59 1,046,339 +0.52(+1.92%)
Apr 25, 2011 27.72 27.76 27.01 27.07 602,677 -0.71(-2.56%)
Apr 21, 2011 27.80 27.98 27.72 27.78 459,585 +0.15(+0.54%)
Apr 20, 2011 27.37 27.64 27.30 27.63 463,891 +0.77(+2.87%)
Apr 19, 2011 27.03 27.36 26.79 26.86 809,137 -0.04(-0.15%)
Apr 18, 2011 26.78 26.95 26.62 26.90 494,837 -0.38(-1.39%)
Apr 15, 2011 27.01 27.43 26.86 27.28 1,000,802 +0.26(+0.96%)
Apr 14, 2011 26.59 27.03 26.46 27.02 632,350 +0.17(+0.63%)
Apr 13, 2011 27.27 27.29 26.67 26.85 459,445 -0.26(-0.96%)
Apr 12, 2011 27.11 27.39 26.91 27.11 421,339 -0.23(-0.84%)
Apr 11, 2011 27.76 27.82 27.20 27.34 357,769 -0.44(-1.58%)
Apr 08, 2011 28.55 28.69 27.52 27.78 530,774 -0.53(-1.87%)
Apr 07, 2011 28.72 28.95 28.24 28.31 342,636 -0.34(-1.19%)
Apr 06, 2011 28.71 28.93 28.46 28.65 226,299 +0.10(+0.35%)
Apr 05, 2011 28.49 28.89 28.39 28.55 196,952 -0.03(-0.10%)
Apr 04, 2011 28.66 28.78 28.39 28.58 377,025 -0.04(-0.14%)
Apr 01, 2011 29.18 29.29 28.56 28.62 476,918 -0.38(-1.31%)
Mar 31, 2011 28.71 29.24 28.60 29.00 361,507 +0.27(+0.94%)
Mar 30, 2011 28.73 28.73 28.73 28.73 386,649 +0.40(+1.41%)
Mar 29, 2011 27.94 28.40 27.62 28.33 448,059 +0.41(+1.47%)
Mar 28, 2011 28.01 28.16 27.81 27.92 508,695 -0.04(-0.14%)
Mar 25, 2011 28.21 28.60 27.93 27.96 807,570 -0.10(-0.36%)
Mar 24, 2011 27.89 28.19 27.62 28.06 743,398 +0.37(+1.34%)
Mar 23, 2011 27.69 27.94 27.17 27.69 545,696 -0.11(-0.40%)
Mar 22, 2011 28.63 28.63 27.71 27.80 835,076 +0.12(+0.43%)
Mar 21, 2011 27.61 27.73 27.49 27.68 1,091,735 +0.86(+3.21%)
Mar 18, 2011 26.43 26.91 26.40 26.82 1,440,018 +0.72(+2.76%)
Mar 17, 2011 26.21 26.91 25.29 26.10 3,734,605 -1.23(-4.50%)
Mar 16, 2011 27.55 27.96 27.17 27.33 783,613 -0.25(-0.91%)
Mar 15, 2011 27.43 27.83 27.36 27.58 607,988 -0.30(-1.08%)
Mar 14, 2011 28.00 28.47 27.68 27.88 542,271 -0.43(-1.52%)
Mar 11, 2011 27.76 28.48 27.73 28.31 378,451 +0.33(+1.18%)
Mar 10, 2011 28.49 28.49 27.93 27.98 481,349 -0.99(-3.42%)
Mar 09, 2011 28.96 29.20 28.79 28.97 332,024 +0.06(+0.21%)
Mar 08, 2011 28.26 28.97 27.92 28.91 800,850 +0.63(+2.23%)
Mar 07, 2011 28.81 28.90 27.85 28.28 432,302 -0.48(-1.67%)
Mar 04, 2011 29.17 29.21 28.32 28.76 368,523 -0.38(-1.30%)
Mar 03, 2011 28.38 29.29 28.35 29.14 357,450 +1.32(+4.74%)
Mar 02, 2011 27.65 28.29 27.65 27.82 377,606 +0.04(+0.14%)
Mar 01, 2011 28.50 28.50 27.72 27.78 724,041 -0.52(-1.84%)
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%)
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.