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 (%)
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%)
Jun 02, 2008 36.54 36.75 35.81 36.46 489,242 -0.05(-0.14%)
May 30, 2008 36.45 36.55 36.07 36.51 355,973 +0.17(+0.47%)
May 29, 2008 35.20 36.73 34.78 36.34 408,496 +1.10(+3.12%)
May 28, 2008 35.26 35.50 34.96 35.24 324,381 +0.20(+0.57%)
May 27, 2008 34.17 35.09 34.00 35.04 244,098 +0.84(+2.46%)
May 26, 2008 35.34 35.34 33.44 34.20 0 +0.00(+0.00%)
May 23, 2008 35.34 35.34 33.44 34.20 631,712 -1.24(-3.50%)
May 22, 2008 34.90 35.51 34.81 35.44 322,494 +0.60(+1.72%)
May 21, 2008 35.08 35.61 34.36 34.84 351,640 -0.11(-0.31%)
May 20, 2008 35.02 35.03 34.21 34.95 356,445 -0.30(-0.85%)
May 19, 2008 35.34 35.73 34.80 35.25 279,412 +0.14(+0.40%)
May 16, 2008 34.99 35.26 34.49 35.11 382,163 +0.12(+0.34%)
May 15, 2008 34.28 34.99 34.00 34.99 171,796 +0.59(+1.72%)
May 14, 2008 34.55 34.97 34.34 34.40 227,344 -0.17(-0.49%)
May 13, 2008 34.86 35.00 34.40 34.57 306,700 -0.17(-0.49%)
May 12, 2008 33.96 34.93 33.52 34.74 237,201 +0.98(+2.90%)
May 09, 2008 33.30 33.80 33.11 33.76 135,173 +0.04(+0.12%)
May 08, 2008 33.46 33.81 33.13 33.72 376,144 +0.33(+0.99%)
May 07, 2008 34.16 34.20 33.29 33.39 304,164 -0.66(-1.94%)
May 06, 2008 34.33 34.38 33.57 34.05 510,029 -0.44(-1.28%)
May 05, 2008 34.55 34.57 34.20 34.49 606,303 -0.05(-0.14%)
May 02, 2008 34.51 34.56 34.03 34.54 713,113 +0.27(+0.79%)
May 01, 2008 33.91 34.48 33.66 34.27 636,169 +0.40(+1.18%)
Apr 30, 2008 33.93 34.52 33.69 33.87 595,460 +0.02(+0.06%)
Apr 29, 2008 34.48 34.68 33.70 33.85 407,042 -0.64(-1.86%)
Apr 28, 2008 33.96 34.66 33.79 34.49 309,337 +0.54(+1.59%)
Apr 25, 2008 33.80 34.20 33.40 33.95 225,404 +0.28(+0.83%)
Apr 24, 2008 33.31 33.88 32.71 33.67 2,043,218 +0.82(+2.50%)
Apr 23, 2008 32.90 33.07 32.40 32.85 239,133 +0.14(+0.43%)
Apr 22, 2008 33.71 33.79 32.42 32.71 392,281 -0.98(-2.91%)
Apr 21, 2008 33.01 33.74 32.73 33.69 288,904 +0.48(+1.45%)
Apr 18, 2008 32.95 33.45 32.82 33.21 311,553 +0.73(+2.25%)
Apr 17, 2008 32.49 32.62 32.00 32.48 475,259 -0.10(-0.31%)
Apr 16, 2008 31.44 32.60 31.44 32.58 660,988 +1.36(+4.36%)
Apr 15, 2008 30.63 31.46 30.45 31.22 623,793 +0.67(+2.19%)
Apr 14, 2008 30.48 31.10 30.11 30.55 307,268 +0.03(+0.10%)
Apr 11, 2008 31.17 31.38 30.27 30.52 707,600 -1.13(-3.57%)
Apr 10, 2008 31.14 31.74 30.71 31.65 369,700 +0.58(+1.87%)
Apr 09, 2008 32.01 32.01 30.77 31.07 352,500 -0.84(-2.63%)
Apr 08, 2008 31.56 32.11 31.15 31.91 346,719 +0.16(+0.50%)
Apr 07, 2008 32.25 32.50 31.61 31.75 299,200 -0.29(-0.91%)
Apr 04, 2008 32.02 32.37 31.59 32.04 230,039 -0.07(-0.22%)
Apr 03, 2008 31.86 32.20 31.54 32.11 372,181 -0.07(-0.22%)
Apr 02, 2008 31.53 32.53 31.53 32.18 472,753 +0.55(+1.74%)
Apr 01, 2008 30.37 31.69 30.24 31.63 367,491 +1.42(+4.70%)
Mar 31, 2008 30.41 30.43 29.78 30.21 415,110 -0.36(-1.18%)
Mar 28, 2008 30.09 31.56 30.09 30.57 839,110 +0.58(+1.93%)
Mar 27, 2008 30.63 30.88 29.88 29.99 481,000 -0.57(-1.87%)
Mar 26, 2008 31.20 31.26 30.33 30.56 746,679 -0.86(-2.74%)
Mar 25, 2008 31.45 31.55 30.68 31.42 504,282 +0.04(+0.13%)
Mar 24, 2008 30.00 31.66 30.00 31.38 667,808 +1.50(+5.02%)
Mar 21, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.00(+0.00%)
Mar 20, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.10(+0.34%)
Mar 19, 2008 31.27 31.27 29.58 29.78 1,044,226 +0.04(+0.13%)
Mar 18, 2008 29.49 29.94 28.65 29.74 849,404 +1.41(+4.98%)
Mar 17, 2008 26.96 28.62 26.68 28.33 729,900 +0.53(+1.91%)
Mar 14, 2008 28.58 28.60 27.21 27.80 395,890 -0.50(-1.77%)
Mar 13, 2008 26.98 28.32 26.65 28.30 643,800 +0.95(+3.47%)
Mar 12, 2008 27.91 28.68 27.22 27.35 442,235 -0.62(-2.22%)
Mar 11, 2008 27.10 27.97 26.67 27.97 554,100 +1.58(+5.99%)
Mar 10, 2008 27.28 27.28 26.38 26.39 506,400 -0.74(-2.73%)
Mar 07, 2008 26.18 27.40 26.18 27.13 590,969 +0.06(+0.22%)
Mar 06, 2008 27.35 27.72 27.00 27.07 679,103 -0.49(-1.78%)
Mar 05, 2008 27.48 27.89 27.14 27.56 478,500 +0.37(+1.36%)
Mar 04, 2008 27.25 27.39 26.56 27.19 829,585 -0.04(-0.15%)
Mar 03, 2008 26.90 27.26 26.35 27.23 806,301 +0.35(+1.30%)
Feb 29, 2008 27.57 27.73 26.77 26.88 586,858 -0.90(-3.24%)
Feb 28, 2008 28.51 28.69 27.25 27.78 851,172 -0.89(-3.10%)
Feb 27, 2008 28.43 29.00 28.14 28.67 998,100 -0.08(-0.28%)
Feb 26, 2008 28.23 28.97 28.05 28.75 485,570 +0.28(+0.98%)
Feb 25, 2008 27.63 28.51 27.50 28.47 385,300 +0.74(+2.67%)
Feb 22, 2008 27.95 28.20 27.24 27.73 434,600 -0.22(-0.79%)
Feb 21, 2008 28.90 29.23 27.75 27.95 281,400 -0.81(-2.82%)
Feb 20, 2008 28.36 28.76 27.89 28.76 211,200 +0.20(+0.70%)
Feb 19, 2008 28.33 28.74 28.12 28.56 288,233 +0.49(+1.75%)
Feb 18, 2008 28.22 28.55 27.66 28.07 0 +0.00(+0.00%)
Feb 15, 2008 28.22 28.55 27.66 28.07 282,160 -0.41(-1.44%)
Feb 14, 2008 29.66 29.67 28.34 28.48 660,388 -0.62(-2.13%)
Feb 13, 2008 28.26 29.10 27.97 29.10 371,725 +1.28(+4.60%)
Feb 12, 2008 27.94 28.30 27.58 27.82 337,300 -0.03(-0.11%)
Feb 11, 2008 27.71 27.96 27.08 27.85 305,400 +0.21(+0.76%)
Feb 08, 2008 27.47 27.86 26.96 27.64 902,500 +0.06(+0.22%)
Feb 07, 2008 26.32 27.66 26.25 27.58 734,900 +1.16(+4.39%)
Feb 06, 2008 27.00 27.27 26.31 26.42 254,289 -0.41(-1.53%)
Feb 05, 2008 27.49 27.76 26.74 26.83 715,400 -1.28(-4.55%)
Feb 04, 2008 27.56 28.50 27.56 28.11 524,700 +0.29(+1.04%)
Feb 01, 2008 27.35 27.98 27.00 27.82 861,830 +0.53(+1.94%)
Jan 31, 2008 26.25 27.62 26.25 27.29 1,184,700 +0.45(+1.68%)
Jan 30, 2008 27.56 27.97 26.75 26.84 726,600 -0.98(-3.52%)
Jan 29, 2008 27.25 27.97 26.96 27.82 863,043 +0.55(+2.02%)
Jan 28, 2008 26.82 27.32 26.52 27.27 569,855 +0.52(+1.94%)
Jan 25, 2008 26.87 27.14 26.50 26.75 1,027,003 +0.31(+1.17%)
Jan 24, 2008 26.12 26.80 25.65 26.44 1,044,100 +0.48(+1.85%)
Jan 23, 2008 24.99 26.20 24.25 25.96 812,666 +0.49(+1.92%)
Jan 22, 2008 24.39 26.23 24.38 25.47 726,900 +0.01(+0.04%)
Jan 21, 2008 25.12 26.14 24.90 25.46 0 +0.00(+0.00%)
Jan 18, 2008 25.12 26.14 24.90 25.46 900,093 +0.00(+0.00%)
Jan 17, 2008 27.26 27.40 25.40 25.46 739,590 -1.61(-5.95%)
Jan 16, 2008 27.95 28.14 27.02 27.07 889,600 -1.01(-3.60%)
Jan 15, 2008 27.88 28.29 27.67 28.08 696,266 -0.50(-1.75%)
Jan 14, 2008 27.92 28.79 27.92 28.58 573,800 +1.01(+3.66%)
Jan 11, 2008 29.20 29.20 27.44 27.57 869,578 -1.50(-5.16%)
Jan 10, 2008 28.92 29.58 28.43 29.07 946,900 -0.13(-0.45%)
Jan 09, 2008 29.34 30.10 28.41 29.20 770,500 -0.98(-3.25%)
Jan 08, 2008 31.19 31.64 30.14 30.18 828,200 -0.80(-2.58%)
Jan 07, 2008 31.50 31.99 30.57 30.98 521,755 -0.33(-1.05%)
Jan 04, 2008 32.26 32.26 31.21 31.31 491,965 -1.33(-4.07%)
Jan 03, 2008 33.33 33.56 32.60 32.64 609,200 -0.55(-1.66%)
Jan 02, 2008 33.90 34.41 33.05 33.19 532,100 -0.82(-2.41%)
Jan 01, 2008 34.37 34.83 33.71 34.01 0 +0.00(+0.00%)
Dec 31, 2007 34.37 34.83 33.71 34.01 348,500 -0.59(-1.71%)
Dec 28, 2007 33.38 34.88 33.38 34.60 530,200 +1.65(+5.01%)
Dec 27, 2007 34.26 34.26 32.95 32.95 360,500 -1.54(-4.47%)
Dec 26, 2007 34.16 34.70 33.24 34.49 369,200 +0.16(+0.47%)
Dec 24, 2007 34.94 34.94 33.42 34.33 199,725 -0.13(-0.38%)
Dec 21, 2007 34.98 35.12 34.15 34.46 697,900 -0.04(-0.12%)
Dec 20, 2007 33.02 34.50 32.68 34.50 697,900 +1.75(+5.34%)
Dec 19, 2007 32.83 33.45 31.20 32.75 1,338,560 +2.00(+6.50%)
Dec 18, 2007 30.83 30.92 29.65 30.75 389,531 +0.05(+0.16%)
Dec 17, 2007 30.60 30.99 30.23 30.70 684,240 -0.15(-0.49%)
Dec 14, 2007 31.51 31.66 30.83 30.85 276,300 -1.14(-3.56%)
Dec 13, 2007 32.03 32.08 31.28 31.99 298,938 -0.25(-0.78%)
Dec 12, 2007 32.87 33.24 31.78 32.24 254,255 +0.20(+0.62%)
Dec 11, 2007 33.09 33.69 31.90 32.04 473,500 -0.80(-2.44%)
Dec 10, 2007 32.44 33.07 32.36 32.84 313,028 +0.41(+1.26%)
Dec 07, 2007 32.63 32.71 32.26 32.43 286,800 -0.05(-0.15%)
Dec 06, 2007 31.17 32.48 31.04 32.48 518,930 +1.31(+4.20%)
Dec 05, 2007 30.60 31.17 30.53 31.17 409,300 +0.97(+3.21%)
Dec 04, 2007 30.19 30.57 29.79 30.20 239,600 -0.22(-0.72%)
Dec 03, 2007 31.90 31.90 30.42 30.42 333,000 -1.25(-3.95%)
Nov 30, 2007 31.56 32.22 31.19 31.67 498,800 +0.32(+1.02%)
Nov 29, 2007 30.76 31.60 30.75 31.35 352,783 +0.46(+1.49%)
Nov 28, 2007 29.98 31.00 29.67 30.89 292,800 +1.18(+3.97%)
Nov 27, 2007 29.43 29.87 29.09 29.71 395,474 +0.26(+0.88%)
Nov 26, 2007 30.73 31.10 29.37 29.45 300,809 -1.18(-3.85%)
Nov 23, 2007 30.16 30.81 29.78 30.63 72,500 +0.60(+2.00%)
Nov 21, 2007 30.40 30.58 29.77 30.03 328,900 -0.74(-2.40%)
Nov 20, 2007 30.66 30.99 29.86 30.77 369,000 +0.64(+2.12%)
Nov 19, 2007 30.57 30.65 29.81 30.13 545,884 -0.55(-1.79%)
Nov 16, 2007 32.79 33.17 30.25 30.68 983,204 -1.86(-5.72%)
Nov 15, 2007 33.66 34.00 32.35 32.54 531,600 -1.27(-3.76%)
Nov 14, 2007 34.00 34.23 33.66 33.81 332,100 -0.04(-0.12%)
Nov 13, 2007 32.80 33.93 32.80 33.85 455,786 +1.29(+3.96%)
Nov 12, 2007 33.00 33.28 32.40 32.56 624,101 -0.54(-1.63%)
Nov 09, 2007 33.51 34.21 32.94 33.10 695,920 -0.94(-2.76%)
Nov 08, 2007 33.95 34.09 33.42 34.04 434,800 +0.12(+0.37%)
Nov 07, 2007 33.77 34.37 33.77 33.91 247,250 -0.46(-1.34%)
Nov 06, 2007 33.75 34.42 33.75 34.38 190,885 +0.49(+1.46%)
Nov 05, 2007 33.98 34.10 33.51 33.88 278,090 -0.21(-0.63%)
Nov 02, 2007 35.07 35.07 33.69 34.09 304,300 +0.22(+0.65%)
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.