Home > Quotes > ATU > Historical Prices

Historical Stock Prices

ATU 
$33.86
*  
0.10
  negative  
0.29%
Get ATU Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
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: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 33.76 33.97 33.22 33.86 397,096
05/23/2013 33.73 34.19 33.501 33.96 379,383
05/22/2013 34.15 34.61 33.8375 34.05 604,345
05/21/2013 34.03 34.31 33.78 34.12 420,187
05/20/2013 33.79 34.305 33.76 34.06 359,231
05/17/2013 33.65 33.965 33.3163 33.95 706,282
05/16/2013 33.82 34.28 33.67 33.92 406,639
05/15/2013 33.26 33.97 33.1725 33.83 412,163
05/14/2013 32.95 33.51 32.79 33.42 383,400
05/13/2013 32.99 33.14 32.71 32.97 270,151
05/10/2013 32.85 33.06 32.71 33.02 351,973
05/09/2013 32.68 33.085 32.61 32.74 385,530
05/08/2013 32.3 32.75 32.23 32.75 343,190
05/07/2013 31.86 32.33 31.77 32.32 362,052
05/06/2013 31.51 31.92 31.39 31.73 286,034
05/03/2013 30.9 31.63 30.63 31.43 573,529
05/02/2013 30.53 30.64 30.26 30.46 479,114
05/01/2013 31.12 31.25 30.37 30.4 785,541
04/30/2013 30.99 31.3 30.89 31.3 360,708
04/29/2013 30.79 31.12 30.6943 31.06 341,187
04/26/2013 30.68 30.91 30.29 30.76 447,074
04/25/2013 30.42 30.9 30.27 30.7 410,632
04/24/2013 29.87 30.335 29.84 30.28 524,554
04/23/2013 29.9 30.1 29.51 29.82 607,847
04/22/2013 29.78 29.8904 29.29 29.7 383,761
04/19/2013 29.75 29.985 29.52 29.78 555,241
04/18/2013 29.97 30.2 29.62 29.72 815,950
04/17/2013 29.89 30 29.598 29.97 1,130,429
04/16/2013 29.73 30.12 29.6575 30.1 1,294,852
04/15/2013 29.7 29.81 29.23 29.4 1,438,698
04/12/2013 29.89 30.15 29.81 29.94 569,091
04/11/2013 30.28 30.29 29.83 30.04 786,279
04/10/2013 29.7 30.38 29.61 30.22 907,193
04/09/2013 29.76 29.83 29.5 29.55 908,037
04/08/2013 29.56 29.7 29.49 29.65 502,632
04/05/2013 29.37 29.54 29.16 29.54 654,420
04/04/2013 30.09 30.1 29.62 29.76 980,882
04/03/2013 30.57 30.73 29.93 30.1 783,745
04/02/2013 31 31.02 30.4 30.58 683,473
04/01/2013 30.62 31 30.46 30.85 868,450
03/28/2013 30.66 30.79 30.47 30.62 437,327
03/27/2013 30.46 30.87 30.18 30.73 545,632
03/26/2013 30.89 30.96 30.61 30.73 484,554
03/25/2013 30.86 31.13 30.54 30.72 465,170
03/22/2013 30.5 30.97 30.5 30.71 601,243
03/21/2013 30.8 31 30.13 30.4 845,961
03/20/2013 31.51 31.51 30.83 31.4 897,989
03/19/2013 31.78 31.89 31.37 31.53 899,884
03/18/2013 31.39 31.9218 31.39 31.73 429,118
03/15/2013 31.88 32.11 31.709 31.75 631,603
03/14/2013 31.48 31.95 31.46 31.77 318,244
03/13/2013 31.11 31.38 31 31.33 216,978
03/12/2013 31.1 31.18 30.89 31.16 377,138
03/11/2013 31.05 31.33 31.05 31.21 195,298
03/08/2013 31.31 31.35 31.13 31.25 322,424
03/07/2013 30.92 31.03 30.82 31 225,343
03/06/2013 30.92 31.14 30.74 30.93 181,075
03/05/2013 30.63 31.37 30.5825 30.82 348,150
03/04/2013 30.35 30.64 30.12 30.53 420,526
03/01/2013 30.19 30.59 29.7 30.5 581,533
02/28/2013 30.07 30.74 30.01 30.41 380,684
02/27/2013 29.45 30.23 29.45 30.03 275,414
02/26/2013 30.04 30.04 29.28 29.42 527,736
02/25/2013 30.41 30.43 29.91 29.94 863,025
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.