ATLAS COPCO $24.02

down -0.50


23/5/2013 03:23 PM  |  OTC : ATLCY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ATLCY historical data

Date Open High Low Close Volume
5/23/2013 23.91 24.02 23.91 24.02 8
5/22/2013 24.78 24.80 24.52 24.52 55
5/21/2013 24.39 24.71 24.39 24.71 8
5/20/2013 23.88 24.02 23.81 24.02 35
5/17/2013 23.55 23.67 23.55 23.67 9
5/16/2013 23.24 23.47 23.24 23.44 72
5/15/2013 22.85 22.85 22.72 22.85 9
5/14/2013 22.98 23.00 22.90 22.90 7
5/13/2013 23.11 23.11 23.11 23.11 2
5/10/2013 23.25 23.25 23.05 23.11 14
5/9/2013 23.48 23.48 23.23 23.31 41
5/8/2013 23.48 23.58 23.48 23.50 26
5/7/2013 23.41 23.41 22.85 23.28 10
5/6/2013 23.27 23.27 23.26 23.26 3
5/3/2013 23.48 23.48 23.18 23.36 21
5/2/2013 22.84 22.97 22.82 22.82 7
5/1/2013 23.64 23.77 23.54 23.54 10
4/30/2013 22.83 24.55 22.82 23.68 7
4/29/2013 24.08 24.23 24.08 24.22 20
4/26/2013 24.47 24.48 24.37 24.37 20
4/25/2013 24.02 24.08 24.02 24.08 4
4/24/2013 23.35 23.47 23.35 23.47 8
4/23/2013 23.46 23.47 23.35 23.35 11
4/22/2013 22.87 22.87 22.74 22.78 39
4/19/2013 23.48 23.48 23.28 23.28 35
4/18/2013 23.51 23.55 23.36 23.36 32
4/17/2013 24.03 24.03 23.38 23.47 10
4/16/2013 24.80 24.83 24.65 24.76 43
4/15/2013 24.97 25.08 24.80 24.82 11
4/12/2013 25.86 25.88 25.81 25.82 16
4/11/2013 25.88 26.16 25.88 26.11 16
4/10/2013 25.36 25.73 25.28 25.50 37
4/9/2013 24.71 24.92 24.66 24.92 19
4/8/2013 24.39 24.44 24.39 24.44 19
4/5/2013 24.31 24.66 24.31 24.54 33
4/4/2013 24.75 24.75 24.56 24.71 17
4/3/2013 25.57 25.57 25.38 25.44 13
4/2/2013 25.44 25.64 25.44 25.64 65
4/1/2013 25.00 25.18 25.00 25.02 12
3/28/2013 25.23 25.31 25.16 25.16 8
3/27/2013 25.13 25.13 25.13 25.13 7
3/26/2013 25.09 25.18 25.01 25.10 99
3/25/2013 24.72 24.75 24.67 24.67 8
3/22/2013 24.44 24.51 24.44 24.49 8
3/21/2013 24.26 24.26 24.21 24.21 39
3/20/2013 24.84 24.84 24.55 24.64 123
3/19/2013 25.24 25.24 24.85 24.92 15
3/18/2013 25.20 25.51 25.20 25.26 35
3/15/2013 25.76 25.83 25.74 25.78 30
3/14/2013 25.50 25.71 25.50 25.65 34
3/13/2013 25.95 25.95 25.52 25.53 10
3/12/2013 26.20 26.28 26.07 26.19 30
3/11/2013 25.96 26.09 25.84 26.02 91
3/8/2013 26.02 26.10 25.99 25.99 9
3/7/2013 26.23 26.23 26.09 26.23 61
3/6/2013 26.35 26.35 26.01 26.01 5
3/5/2013 25.97 26.00 25.91 26.00 11
3/4/2013 25.60 25.71 25.60 25.71 27
3/1/2013 25.81 26.01 25.81 26.01 15
2/28/2013 25.81 25.97 25.81 25.81 37
2/27/2013 25.44 25.96 25.44 25.96 64
2/26/2013 25.51 25.59 25.46 25.56 17
2/25/2013 26.13 26.13 25.20 25.44 124
2/22/2013 25.89 26.15 25.89 26.15 17
2/21/2013 25.72 25.86 25.60 25.65 29
2/20/2013 26.59 26.62 26.33 26.39 18
2/19/2013 26.33 26.44 26.29 26.29 9
2/15/2013 26.23 26.35 26.18 26.33 10
2/14/2013 26.02 26.33 26.02 26.33 19
2/13/2013 25.96 26.16 25.96 26.16 32
2/12/2013 25.14 25.42 25.14 25.27 32
2/11/2013 25.13 25.16 25.09 25.09 20
2/8/2013 25.20 25.20 25.06 25.16 9
2/7/2013 25.19 25.19 25.05 25.07 8
2/6/2013 25.27 25.42 25.27 25.42 51
2/5/2013 25.36 25.67 25.33 25.67 57
2/4/2013 25.11 25.12 25.06 25.12 54
2/1/2013 25.62 25.76 25.62 25.66 48
1/31/2013 25.62 25.62 25.41 25.52 23
1/30/2013 26.75 26.75 26.65 26.65 4
1/29/2013 26.24 26.53 26.24 26.53 39
1/28/2013 26.25 26.25 26.11 26.25 44
1/25/2013 25.80 25.89 25.80 25.85 61
1/24/2013 25.46 25.58 25.46 25.58 7
1/23/2013 25.15 25.30 25.15 25.26 28
1/22/2013 25.06 25.35 25.04 25.35 9
1/18/2013 25.04 25.19 25.01 25.19 9
1/17/2013 24.92 24.99 24.92 24.99 10
1/16/2013 24.46 24.72 24.46 24.72 16
1/15/2013 24.55 24.55 24.32 24.47 27
1/14/2013 24.85 24.98 24.82 24.98 12
1/11/2013 24.82 24.89 24.82 24.89 13
1/10/2013 24.69 24.70 24.69 24.70 9
1/9/2013 24.57 24.71 24.55 24.71 13
1/8/2013 24.67 24.76 24.58 24.76 23
1/7/2013 24.82 24.89 24.82 24.88 12
1/4/2013 24.69 24.88 24.69 24.88 10
1/3/2013 24.72 24.90 24.72 24.74 20
1/2/2013 24.95 24.95 24.78 24.89 10
12/31/2012 23.95 24.77 23.77 24.77 64
Marketplace
Trading Center