ADVANTEST $16.79

up +0.22


19/6/2013 02:19 PM  |  NYSE : ATE  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATE historical data

Date Open High Low Close Volume
6/18/2013 16.57 16.71 16.45 16.57 401
6/17/2013 15.91 16.11 15.75 15.94 465
6/14/2013 15.62 15.63 15.23 15.29 75
6/13/2013 15.58 15.94 15.51 15.84 456
6/12/2013 16.20 16.21 15.71 15.85 251
6/11/2013 15.96 15.97 15.64 15.74 193
6/10/2013 16.14 16.51 16.14 16.34 111
6/7/2013 15.77 16.42 15.77 16.30 306
6/6/2013 15.20 15.37 14.71 15.36 349
6/5/2013 15.49 15.49 15.03 15.03 160
6/4/2013 15.80 16.00 15.70 15.77 710
6/3/2013 15.18 15.27 14.83 15.24 138
5/31/2013 15.31 15.49 15.18 15.22 167
5/30/2013 15.68 15.86 15.67 15.72 198
5/29/2013 15.57 15.63 15.43 15.63 284
5/28/2013 15.96 16.50 15.96 16.25 194
5/24/2013 16.47 16.49 16.28 16.42 682
5/23/2013 15.95 16.89 15.95 16.83 481
5/22/2013 17.98 18.15 17.54 17.58 152
5/21/2013 17.95 18.15 17.93 18.11 862
5/20/2013 17.22 17.37 17.22 17.35 234
5/17/2013 16.33 16.90 16.33 16.88 142
5/16/2013 16.53 16.54 16.45 16.45 48
5/15/2013 16.59 16.62 16.51 16.59 321
5/14/2013 16.55 16.85 16.55 16.84 669
5/13/2013 16.33 16.33 16.25 16.28 80
5/10/2013 16.47 16.59 16.45 16.53 391
5/9/2013 16.01 16.26 15.78 16.21 357
5/8/2013 15.53 15.69 15.49 15.57 627
5/7/2013 15.30 15.53 15.30 15.44 936
5/6/2013 15.15 15.17 15.06 15.12 411
5/3/2013 15.12 15.26 15.02 15.14 197
5/2/2013 14.71 14.92 14.69 14.87 136
5/1/2013 14.89 14.89 14.70 14.73 201
4/30/2013 14.96 15.00 14.86 15.00 63
4/29/2013 14.52 14.54 14.47 14.48 91
4/26/2013 14.37 14.42 14.24 14.42 227
4/25/2013 15.11 15.40 15.07 15.40 252
4/24/2013 15.00 15.18 15.00 15.11 70
4/23/2013 14.45 14.72 14.45 14.70 60
4/22/2013 13.94 14.04 13.86 13.94 94
4/19/2013 13.84 14.19 13.84 14.19 123
4/18/2013 13.72 13.81 13.60 13.77 450
4/17/2013 13.68 13.78 13.61 13.74 54
4/16/2013 13.75 13.92 13.75 13.82 40
4/15/2013 13.63 13.72 13.63 13.67 70
4/12/2013 13.74 13.80 13.67 13.77 20
4/11/2013 13.94 14.06 13.81 13.99 252
4/10/2013 13.85 14.13 13.85 14.06 215
4/9/2013 13.48 13.61 13.39 13.56 40
4/8/2013 13.43 13.67 13.41 13.60 39
4/5/2013 13.22 13.74 13.10 13.73 104
4/4/2013 14.17 14.40 14.16 14.27 89
4/3/2013 13.92 13.94 13.57 13.57 98
4/2/2013 14.28 14.46 14.23 14.43 408
4/1/2013 14.08 14.50 14.08 14.27 149
3/28/2013 14.08 14.09 14.02 14.06 47
3/27/2013 14.49 14.49 14.23 14.27 1473
3/26/2013 14.77 14.83 14.64 14.81 177
3/25/2013 15.19 15.19 14.82 14.92 45
3/22/2013 14.82 15.00 14.81 15.00 114
3/21/2013 14.92 15.01 14.88 14.88 46
3/20/2013 15.49 15.60 15.46 15.57 31
3/19/2013 15.20 15.33 15.20 15.32 28
3/18/2013 15.14 15.22 15.07 15.07 39
3/15/2013 15.35 15.40 15.29 15.34 125
3/14/2013 15.45 15.62 15.39 15.56 103
3/13/2013 14.93 15.17 14.93 15.13 71
3/12/2013 14.68 14.75 14.65 14.65 55
3/11/2013 14.48 14.51 14.35 14.48 153
3/8/2013 14.78 14.86 14.62 14.84 66
3/7/2013 14.48 14.53 14.41 14.44 126
3/6/2013 14.35 14.52 14.31 14.51 575
3/5/2013 14.24 14.41 14.13 14.31 476
3/4/2013 14.25 14.28 14.11 14.25 125
3/1/2013 14.16 14.32 14.10 14.32 74
2/28/2013 14.31 14.42 14.18 14.32 80
2/27/2013 13.99 14.19 13.97 14.10 287
2/26/2013 13.61 13.79 13.59 13.79 69
2/25/2013 13.82 13.84 13.42 13.45 210
2/22/2013 13.53 13.63 13.52 13.62 27
2/21/2013 13.41 13.50 13.22 13.35 79
2/20/2013 13.81 13.86 13.66 13.66 35
2/19/2013 13.50 13.65 13.48 13.56 38
2/15/2013 13.28 13.34 13.25 13.25 85
2/14/2013 12.97 12.97 12.88 12.88 47
2/13/2013 12.65 12.67 12.52 12.52 22
2/12/2013 12.67 12.76 12.67 12.73 17
2/11/2013 12.79 13.01 12.78 12.91 313
2/8/2013 12.54 12.65 12.50 12.65 94
2/7/2013 12.83 12.86 12.61 12.78 66
2/6/2013 12.91 13.15 12.85 13.15 401
2/5/2013 13.15 13.34 13.15 13.22 275
2/4/2013 13.33 13.39 13.17 13.19 83
2/1/2013 13.28 13.58 13.19 13.54 152
1/31/2013 13.51 13.57 13.47 13.50 117
1/30/2013 13.70 13.79 13.50 13.50 248
1/29/2013 13.53 13.65 13.48 13.61 173
1/28/2013 13.71 13.71 13.58 13.63 166
1/25/2013 14.79 14.81 14.21 14.30 726
Marketplace
Trading Center