Home > Quotes > ATTU > Historical Prices
ATTU

Historical Stock Prices

$5.37
*  
0.15
  negative  
2.87%
Get ATTU Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 5.35 5.44 5.2 5.37 13,039
05/16/2013 5.39 5.4008 5.17 5.22 18,491
05/15/2013 5.21 5.43 5.027 5.28 30,379
05/14/2013 5.1 5.2168 4.86 5.19 10,496
05/13/2013 5.07 5.28 4.95 5.1 50,430
05/10/2013 4.69 5.07 4.67 4.93 24,137
05/09/2013 4.66 4.88 4.62 4.72 22,199
05/08/2013 4.5 4.789 4.5 4.66 47,466
05/07/2013 4.82 5 4.42 4.59 158,068
05/06/2013 5.22 5.3 4.9 4.91 51,941
05/03/2013 5.5 5.58 5.31 5.32 33,489
05/02/2013 4.81 6.16 4.81 5.53 172,897
05/01/2013 5.4 5.45 4.82 5.14 109,954
04/30/2013 5.9 5.99 5.31 5.5 136,165
04/29/2013 5.81 6.01 5.71 5.85 33,245
04/26/2013 6.1 6.17 5.6 5.85 37,535
04/25/2013 6.01 6.13 5.85 5.98 11,673
04/24/2013 5.87 5.95 5.7 5.9 6,015
04/23/2013 5.82 5.93 5.55 5.9 33,718
04/22/2013 5.98 6.13 5.66 5.88 26,158
04/19/2013 6.19 6.2 5.91 5.96 39,300
04/18/2013 6.45 6.7 6.01 6.02 60,809
04/17/2013 5.91 6.36 5.91 6.25 17,261
04/16/2013 6.07 6.28 6.05 6.1 6,937
04/15/2013 6.061 6.19 5.97 6.03 30,421
04/12/2013 6.42 6.42 6.19 6.19 2,395
04/11/2013 6.51 6.51 6.24 6.25 4,800
04/10/2013 6.13 6.59 6.1 6.59 20,652
04/09/2013 6.11 6.17 6 6.09 17,659
04/08/2013 6.14 6.37 5.9201 6.27 20,252
04/05/2013 6.4 6.4 5.92 6.08 52,230
04/04/2013 6.6 6.62 6.2601 6.39 37,087
04/03/2013 6.7 6.8299 6.601 6.7 14,979
04/02/2013 6.72 6.8099 6.71 6.76 6,734
04/01/2013 6.7 6.89 6.7 6.78 11,365
03/28/2013 6.83 6.89 6.7501 6.78 6,561
03/27/2013 6.75 6.92 6.74 6.92 10,254
03/26/2013 6.72 6.84 6.65 6.84 7,708
03/25/2013 6.95 6.95 6.7501 6.8 3,825
03/22/2013 6.841 6.95 6.841 6.95 3,718
03/21/2013 6.82 6.949 6.7496 6.94 21,173
03/20/2013 6.79 6.84 6.651 6.82 93,510
03/19/2013 6.85 6.99 6.821 6.84 38,483
03/18/2013 6.96 7.1 6.76 7.03 42,811
03/15/2013 6.99 7.14 6.9101 7.1 26,612
03/14/2013 7.15 7.34 7.081 7.15 32,041
03/13/2013 7.14 7.3 7.0301 7.12 114,252
03/12/2013 6.93 7.28 6.75 7.23 38,681
03/11/2013 6.97 7.12 6.85 7 15,386
03/08/2013 7.01 7.08 6.67 7.08 51,085
03/07/2013 7.02 7.15 6.98 7 13,500
03/06/2013 7.07 7.15 6.87 7.15 26,431
03/05/2013 7.1 7.21 7.06 7.1 21,170
03/04/2013 7.11 7.26 7.1 7.12 13,375
03/01/2013 7.26 7.28 7.19 7.24 5,600
02/28/2013 7.17 7.27 7.06 7.26 20,321
02/27/2013 7.1 7.29 7.09 7.28 7,551
02/26/2013 7.11 7.15 7.03 7.1 15,003
02/25/2013 7.31 7.4 7.1303 7.21 9,576
02/22/2013 7.24 7.392 7.2201 7.392 8,200
02/21/2013 7.34 7.34 7.23 7.25 10,638
02/20/2013 7.31 7.41 7.31 7.41 21,054
02/19/2013 7.26 7.64 7.2 7.4 30,422
02/15/2013 7.21 7.25 7.2 7.24 5,000
02/14/2013 7.25 7.25 7.2 7.21 29,546
02/13/2013 7.3 7.33 7.25 7.2676 14,749
02/12/2013 7.25 7.3778 7.25 7.3778 25,869
02/11/2013 7.55 7.55 7.33 7.3301 41,678
02/08/2013 7.54 7.59 7.42 7.49 16,770
02/07/2013 7.51 7.58 7.4101 7.58 14,744
02/06/2013 7.64 7.8 7.55 7.56 22,347
02/05/2013 7.52 7.76 7.52 7.72 20,576
02/04/2013 7.68 7.68 7.5 7.56 29,511
02/01/2013 7.6 7.85 7.41 7.79 58,114
01/31/2013 7.47 7.79 7.15 7.62 135,653
01/30/2013 8.15 8.22 7.035 7.15 165,398
01/29/2013 8.05 8.25 8 8.22 109,902
01/28/2013 8 8.12 7.8 8.11 69,549
01/25/2013 7.55 8.1 7.2 8.04 96,478
01/24/2013 8.05 8.05 7.5 7.65 60,941
01/23/2013 8.1 8.15 8 8.15 39,703
01/22/2013 8.1 8.25 8 8.21 55,962
01/18/2013 7.83 8.19 7.83 8.06 66,895
01/17/2013 7.9 7.9 7.84 7.85 19,421
01/16/2013 7.83 7.96 7.83 7.9006 27,778
01/15/2013 7.85 7.9 7.8 7.86 20,262
01/14/2013 7.91 7.91 7.74 7.85 24,228
01/11/2013 7.8 7.9 7.78 7.9 17,216
01/10/2013 7.8 7.94 7.56 7.75 45,122
01/09/2013 7.35 7.83 7.35 7.65 50,989
01/08/2013 7.13 7.45 7.035 7.42 34,196
01/07/2013 7.09 7.25 7.08 7.12 15,333
01/04/2013 7.04 7.18 7 7.15 11,873
01/03/2013 7.03 7.18 7.02 7.13 6,530
01/02/2013 7.17 7.39 7.1 7.16 14,040
12/31/2012 6.02 7.17 6.0001 7.01 63,460
12/28/2012 7.1 7.1 6.96 7.1 3,650
12/27/2012 7 7.11 6.99 7.11 26,129
12/26/2012 6.83 7.17 6.83 7.17 31,650
12/24/2012 6.99 7.05 6.86 7 18,095
12/21/2012 6.99 7.12 6.85 7 11,128
12/20/2012 7.07 7.145 6.9301 7.145 6,674
12/19/2012 7.05 7.09 6.93 7.07 31,293
12/18/2012 7.07 7.1 6.87 7.025 26,530
12/17/2012 7.11 7.11 6.86 7.07 23,749
12/14/2012 7.09 7.12 7.04 7.1 3,840
12/13/2012 7 7.1 6.91 7.1 7,331
12/12/2012 7 7.15 6.8601 7.12 6,150
12/11/2012 6.95 7.19 6.86 7.05 24,229
12/10/2012 7.09 7.09 6.9 7.01 30,974
12/07/2012 7.1 7.34 6.95 7.05 10,140
12/06/2012 6.99 7.05 6.97 7.05 6,508
12/05/2012 7.2 7.2 6.91 7.1 5,200
12/04/2012 7.25 7.25 6.86 7.15 30,220
12/03/2012 7.27 7.32 7.1 7.2 18,880
11/30/2012 7.35 7.38 7.27 7.33 6,698
11/29/2012 7.32 7.41 7.25 7.38 15,738
11/28/2012 7.4 7.48 7.3 7.48 14,590
11/27/2012 7.33 7.45 7.33 7.45 23,000
11/26/2012 7.49 7.49 7.1829 7.38 18,098
11/23/2012 7.5 7.5 7.15 7.49 13,550
11/21/2012 7.13 7.4 7.13 7.38 16,233
11/20/2012 7.22 7.25 7.09 7.25 13,682
11/19/2012 6.96 7.22 6.88 7.22 39,638
11/16/2012 7.01 7.02 6.54 6.85 45,060
11/15/2012 7.13 7.2 7.0265 7.05 17,904
11/14/2012 7.27 7.28 7.15 7.26 6,036
11/13/2012 7.28 7.28 7.0668 7.19 15,625
11/12/2012 7.27 7.27 7 7.21 75,691
11/09/2012 7.2 7.3 7.09 7.26 20,553
11/08/2012 7.31 7.45 7.22 7.22 10,887
11/07/2012 7.47 7.53 7.2486 7.36 31,922
11/06/2012 7.52 7.59 7.34 7.57 10,582
11/05/2012 7.45 7.67 7.31 7.51 36,761
11/02/2012 7.97 7.97 7.61 7.67 25,570
11/01/2012 8.2 8.2 7.58 7.61 79,511
10/31/2012 7.94 8.12 7.4 8.07 138,032
10/26/2012 7.81 7.81 7.68 7.768 22,308
10/25/2012 7.74 7.78 7.49 7.7 19,082
10/24/2012 7.8 7.87 7.67 7.67 8,634
10/23/2012 7.66 7.75 7.44 7.75 35,136
10/22/2012 7.45 7.6501 7.29 7.6 22,723
10/19/2012 7.6 7.629 7.36 7.54 33,537
10/18/2012 7.8 7.8 7.58 7.66 12,865
10/17/2012 7.7 7.8 7.606 7.73 16,750
10/16/2012 7.85 7.94 7.54 7.69 41,565
10/15/2012 7.91 7.91 7.53 7.74 43,642
10/12/2012 7.87 7.9 7.74 7.79 28,071
10/11/2012 7.9 7.91 7.71 7.8 50,915
10/10/2012 7.94 7.94 7.7101 7.8 33,504
10/09/2012 7.8 8.05 7.77 7.94 32,691
10/08/2012 7.8 7.89 7.6479 7.84 41,501
10/05/2012 8.1501 8.1501 7.81 7.95 54,396
10/04/2012 7.9 8.2 7.9 8.05 63,046
10/03/2012 7.94 8.25 7.9 8.05 98,204
10/02/2012 7.95 7.95 7.74 7.85 47,574
10/01/2012 8.08 8.08 7.837 7.9 21,986
09/28/2012 8.03 8.03 7.7 7.9256 27,504
09/27/2012 8.29 8.29 7.86 7.95 68,266
09/26/2012 8 8 7.82 7.9 17,192
09/25/2012 8.1 8.272 7.91 8.1 63,872
09/24/2012 7.69 8.1 7.69 7.97 212,290
09/21/2012 7.59 7.61 7.51 7.58 9,376
09/20/2012 7.55 7.55 7.35 7.52 4,224
09/19/2012 7.452 7.555 7.35 7.555 22,851
09/18/2012 7.63 7.64 7.4 7.4001 17,435
09/17/2012 7.3 7.6899 7.3 7.4901 7,850
09/14/2012 7.61 7.7 7.4 7.48 35,668
09/13/2012 7.49 7.69 7.28 7.62 92,154
09/12/2012 7.22 7.45 7.22 7.36 14,367
09/11/2012 7.32 7.65 7.2 7.35 52,570
09/10/2012 7.35 7.74 7.17 7.3 28,631
09/07/2012 7.52 7.6 7.25 7.31 58,920
09/06/2012 8 8 7.35 7.43 91,390
09/05/2012 7.15 7.78 7 7.64 159,551
09/04/2012 7.25 7.27 7.11 7.25 52,635
08/31/2012 7.41 7.49 7.23 7.27 23,265
08/30/2012 7.33 7.4 7.1 7.25 42,588
08/29/2012 6.9 7.2808 6.7781 7.25 136,861
08/28/2012 6.69 6.83 6.45 6.58 164,085
08/27/2012 6.49 6.59 6.3367 6.5 29,270
08/24/2012 6.41 6.76 6.41 6.5596 45,265
08/23/2012 6.51 6.635 6.24 6.33 91,421
08/22/2012 6.84 6.9365 6.36 6.69 116,584
08/21/2012 7.2 7.2 6.52 6.991 77,460
08/20/2012 7.23 7.2495 7.07 7.24 14,017
08/17/2012 7.4 7.4 7.25 7.3 15,844
08/16/2012 7.1 7.4 7 7.35 134,033
08/15/2012 7 7.2 6.85 7.1 29,999
08/14/2012 7.35 7.35 7.011 7.22 56,715
08/13/2012 7.41 7.49 7.2206 7.44 31,419
08/10/2012 7.6 7.7 7.5 7.6 12,669
08/09/2012 7.55 7.6899 7.52 7.6797 32,131
08/08/2012 7.5 7.75 7.2 7.7 89,830
08/07/2012 7 7.65 6.9899 7.46 147,282
08/06/2012 6.85 7.37 6.79 6.94 61,276
08/03/2012 6.51 7 6.51 6.79 37,413
08/02/2012 6.31 7.097 6.21 6.45 63,440
08/01/2012 6.7 7.7 6.6501 6.808 62,415
07/31/2012 7.85 8.1 7.35 7.45 45,352
07/30/2012 8 8.25 7.81 7.85 55,001
07/27/2012 7.9 8.85 7.9 8.3 128,671
07/26/2012 8.1 8.12 7.58 7.94 47,316
07/25/2012 8.26 8.38 7.65 8 48,953
07/24/2012 7.19 8.4 7.19 8.26 206,207
07/23/2012 6.65 7.19 6.64 7.18 50,045
07/20/2012 6.6 6.8 6.6 6.8 4,468
07/19/2012 6.9 9.75 6.55 6.55 10,335
07/18/2012 6.12 6.36 6.12 6.16 11,986
07/17/2012 6.36 6.36 6.04 6.12 14,890
07/16/2012 6 6.16 6 6.16 11,785
07/13/2012 6.06 6.2 5.88 6.12 27,254
07/12/2012 6.36 6.36 6.16 6.16 19,434
07/11/2012 6.16 6.4 6.12 6.32 23,913
07/10/2012 6.32 6.44 6 6.2 24,946
07/09/2012 6 6.52 5.84 6.32 63,236
07/06/2012 6 6.2 5.68 6 10,252
07/05/2012 5.56 6.2 5.52 6.12 35,467
07/03/2012 5.4 5.64 5.24 5.64 27,222
07/02/2012 5.2 5.4 5.08 5.4 17,881
06/29/2012 5.2 5.24 5.12 5.2 15,213
06/28/2012 5.2 5.24 5.16 5.2 24,200
06/27/2012 5.2 5.28 5.16 5.28 11,150
06/26/2012 5.16 5.2 5.08 5.2 15,702
06/25/2012 5.12 5.28 5.04 5.28 6,722
06/22/2012 5.12 5.12 5.12 5.12 1,075
06/21/2012 5.12 5.2 5.12 5.2 6,016
06/20/2012 5.12 5.2 5.12 5.2 34,391
06/19/2012 5.2 5.2 5.12 5.2 15,673
06/18/2012 5.4 5.4 5.2 5.32 3,050
06/15/2012 5.36 5.52 5.36 5.52 4,856
06/14/2012 5.2 5.36 5.12 5.36 10,561
06/13/2012 5.4 5.4 5.2 5.36 2,375
06/12/2012 5.4 5.4 5.4 5.4 125
06/11/2012 5.6 5.6 5.32 5.4 16,373
06/08/2012 5.56 5.6 5.4 5.4 10,750
06/07/2012 5.2 5.6 5.2 5.56 14,723
06/06/2012 5.4 5.44 5.2 5.2 13,900
06/05/2012 5.52 5.52 4.84 5.44 10,021
06/04/2012 5.6 5.6 5.4 5.56 12,775
06/01/2012 5.64 5.72 5.64 5.68 5,270
05/31/2012 5.84 5.84 5.64 5.76 13,230
05/30/2012 5.8 5.8 5.52 5.72 17,148
05/29/2012 5.84 5.84 5.72 5.76 5,143
05/25/2012 5.8 5.96 5.76 5.96 12,475
05/24/2012 5.72 5.72 5.52 5.64 10,058
05/23/2012 5.64 5.8 5.4 5.8 21,927
05/22/2012 5.88 5.92 5.8 5.8 8,965
05/21/2012 5.64 6 5.64 5.64 17,132
05/18/2012 5.52 6 5.52 5.64 14,274
05/17/2012 5.96 5.96 5.52 5.52 38,042
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.