ATLAS COPCO $27.03

up +0.24


20/5/2013 03:20 PM  |  OTC : ATLKY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ATLKY historical data

Date Open High Low Close Volume
5/20/2013 26.92 27.07 26.85 27.03 152
5/17/2013 26.75 26.79 26.54 26.79 108
5/16/2013 26.54 26.70 26.37 26.37 176
5/15/2013 25.75 26.09 25.75 26.09 139
5/14/2013 26.22 26.23 25.98 26.11 167
5/13/2013 26.22 26.33 26.06 26.29 167
5/10/2013 26.42 26.42 26.02 26.33 256
5/9/2013 26.77 26.77 26.30 26.59 157
5/8/2013 26.64 26.75 26.52 26.66 101
5/7/2013 26.57 26.59 26.10 26.26 350
5/6/2013 26.16 26.23 26.02 26.20 1227
5/3/2013 26.28 26.35 26.06 26.20 1924
5/2/2013 25.63 25.80 25.63 25.75 465
5/1/2013 26.56 26.56 26.34 26.34 70
4/30/2013 26.48 27.44 26.48 27.28 82
4/29/2013 27.33 27.46 27.01 27.37 152
4/26/2013 27.55 27.67 27.47 27.65 86
4/25/2013 27.13 27.28 27.11 27.26 775
4/24/2013 26.61 26.61 26.34 26.54 131
4/23/2013 26.29 26.52 26.28 26.43 265
4/22/2013 26.12 26.12 25.62 25.77 238
4/19/2013 26.50 26.54 26.21 26.27 267
4/18/2013 26.65 26.65 26.34 26.49 144
4/17/2013 27.00 27.00 26.42 26.54 160
4/16/2013 28.01 28.05 27.79 28.02 280
4/15/2013 28.21 28.37 28.02 28.02 132
4/12/2013 29.10 29.17 28.97 29.04 158
4/11/2013 29.10 29.53 29.10 29.45 204
4/10/2013 28.55 28.92 28.46 28.70 172
4/9/2013 27.89 28.29 27.88 28.25 50
4/8/2013 27.43 27.81 27.43 27.73 164
4/5/2013 27.26 27.86 27.26 27.81 113
4/4/2013 27.95 28.02 27.66 28.02 198
4/3/2013 28.72 28.82 28.67 28.77 672
4/2/2013 28.64 28.88 28.55 28.77 507
4/1/2013 28.18 28.50 28.18 28.45 138
3/28/2013 28.44 28.55 28.20 28.55 360
3/27/2013 28.14 28.45 28.14 28.39 1200
3/26/2013 28.27 28.39 28.15 28.39 641
3/25/2013 27.95 28.00 27.75 27.79 147
3/22/2013 27.44 27.67 27.44 27.60 162
3/21/2013 27.33 27.43 27.00 27.31 245
3/20/2013 27.89 27.89 27.64 27.72 129
3/19/2013 28.36 28.36 27.98 28.17 104
3/18/2013 28.47 28.67 28.43 28.46 86
3/15/2013 29.02 29.12 28.97 29.06 174
3/14/2013 28.67 29.05 28.67 29.05 126
3/13/2013 29.08 29.17 28.85 28.93 140
3/12/2013 29.63 29.63 29.41 29.48 164
3/11/2013 29.21 29.44 29.13 29.42 125
3/8/2013 29.45 29.50 29.06 29.34 296
3/7/2013 29.50 29.54 29.30 29.52 245
3/6/2013 29.50 29.53 29.13 29.29 124
3/5/2013 29.15 29.25 29.10 29.18 230
3/4/2013 28.80 29.08 28.80 29.08 77
3/1/2013 28.92 29.25 28.92 29.23 153
2/28/2013 29.27 29.31 29.10 29.15 278
2/27/2013 28.62 29.25 28.58 29.23 220
2/26/2013 28.59 28.85 28.50 28.85 144
2/25/2013 29.36 29.36 28.15 28.37 187
2/22/2013 29.20 29.35 28.88 29.35 144
2/21/2013 28.78 28.95 28.63 28.79 119
2/20/2013 29.77 29.84 29.45 29.53 120
2/19/2013 29.62 29.69 29.51 29.52 107
2/15/2013 29.44 29.52 29.37 29.50 134
2/14/2013 29.18 29.35 29.18 29.34 172
2/13/2013 29.25 29.45 29.25 29.39 122
2/12/2013 28.38 28.64 28.34 28.55 161
2/11/2013 28.35 28.42 28.14 28.41 172
2/8/2013 28.31 28.50 28.31 28.35 75
2/7/2013 28.33 28.36 28.00 28.30 204
2/6/2013 28.61 28.68 28.57 28.67 145
2/5/2013 28.55 28.87 28.50 28.80 199
2/4/2013 28.13 28.39 28.12 28.17 91
2/1/2013 28.82 29.09 28.68 28.86 191
1/31/2013 28.77 28.87 28.50 28.64 187
1/30/2013 29.77 29.87 29.70 29.85 156
1/29/2013 29.42 29.89 29.42 29.85 138
1/28/2013 29.49 29.49 29.23 29.42 234
1/25/2013 29.01 29.25 28.89 29.25 223
1/24/2013 28.78 28.95 28.64 28.95 137
1/23/2013 28.44 28.57 28.40 28.57 90
1/22/2013 28.20 28.45 28.09 28.44 94
1/18/2013 28.24 28.30 28.00 28.30 118
1/17/2013 28.18 28.25 28.03 28.24 212
1/16/2013 27.75 28.02 27.75 27.91 85
1/15/2013 27.72 27.76 27.53 27.75 143
1/14/2013 28.06 28.19 27.96 28.19 117
1/11/2013 27.90 28.07 27.81 28.07 109
1/10/2013 28.07 28.07 27.73 28.06 122
1/9/2013 27.54 27.86 27.54 27.80 175
1/8/2013 27.83 27.89 27.66 27.83 105
1/7/2013 28.08 28.25 27.99 28.24 160
1/4/2013 27.93 28.23 27.90 28.23 95
1/3/2013 28.01 28.20 27.99 28.15 159
1/2/2013 28.24 28.29 28.08 28.29 130
12/31/2012 27.29 27.86 27.26 27.86 122
12/28/2012 27.51 27.60 27.24 27.44 178
12/27/2012 27.66 27.75 27.37 27.68 139
12/26/2012 27.50 27.63 27.06 27.18 310
Marketplace
Trading Center