ATMEL $7.51

up +0.09


21/5/2013 04:21 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
5/24/2011 14.15 14.22 13.93 14.08 57090
5/23/2011 14.04 14.21 13.72 14.00 64051
5/20/2011 14.49 14.62 14.20 14.32 60088
5/19/2011 14.40 14.67 14.29 14.62 54144
5/18/2011 14.05 14.60 13.99 14.51 58294
5/17/2011 14.27 14.28 13.42 14.00 143221
5/16/2011 14.92 15.16 14.36 14.37 66712
5/13/2011 15.14 15.29 14.97 14.99 49209
5/12/2011 14.87 15.30 14.60 15.17 65000
5/11/2011 15.26 15.38 14.89 14.94 77247
5/10/2011 15.20 15.40 15.09 15.28 82552
5/9/2011 14.87 15.24 14.78 15.20 64823
5/6/2011 14.61 15.09 14.52 14.89 100609
5/5/2011 14.10 14.66 13.88 14.43 155012
5/4/2011 14.80 15.01 14.34 14.75 104439
5/3/2011 15.06 15.06 14.40 14.70 86128
5/2/2011 15.48 15.65 14.95 15.03 81110
4/29/2011 15.02 15.42 14.86 15.30 65000
4/28/2011 15.11 15.31 14.89 15.04 78702
4/27/2011 15.25 15.25 14.93 15.20 108311
4/26/2011 14.84 15.37 14.73 15.18 93297
4/25/2011 14.81 14.88 14.61 14.72 57507
4/21/2011 14.57 14.88 14.38 14.85 110510
4/20/2011 13.58 14.25 13.53 14.21 86344
4/19/2011 13.02 13.35 13.01 13.33 63920
4/18/2011 13.07 13.23 12.80 12.97 66547
4/15/2011 13.20 13.54 12.96 13.35 61477
4/14/2011 12.93 13.15 12.86 13.09 49776
4/13/2011 12.52 13.15 12.44 13.01 95356
4/12/2011 12.97 12.98 12.28 12.44 106918
4/11/2011 13.59 13.64 12.86 13.11 98832
4/8/2011 13.29 13.68 13.23 13.60 72744
4/7/2011 13.25 13.45 12.97 13.15 66976
4/6/2011 13.62 13.64 13.11 13.27 44047
4/5/2011 13.31 13.62 13.26 13.39 54443
4/4/2011 13.09 13.34 12.91 13.14 65390
4/1/2011 13.79 13.84 13.07 13.15 64887
3/31/2011 13.43 13.66 13.37 13.63 71721
3/30/2011 13.64 13.76 13.34 13.41 69037
3/29/2011 13.21 13.59 13.06 13.54 71456
3/28/2011 13.40 13.51 13.10 13.12 84891
3/25/2011 13.33 13.76 13.25 13.30 150055
3/24/2011 12.75 13.51 12.66 13.23 146988
3/23/2011 12.26 12.44 11.96 12.41 70280
3/22/2011 12.25 12.68 12.16 12.27 148996
3/21/2011 11.67 12.34 11.57 12.29 130981
3/18/2011 11.47 11.48 11.16 11.38 82546
3/17/2011 11.70 11.85 11.27 11.30 86598
3/16/2011 11.85 12.02 11.41 11.51 132182
3/15/2011 11.05 11.91 10.70 11.73 155826
3/14/2011 11.94 12.22 11.57 11.60 100819
3/11/2011 11.55 12.29 11.52 12.09 110683
3/10/2011 12.18 12.20 11.67 11.86 190445
3/9/2011 13.13 13.20 12.41 12.52 93817
3/8/2011 13.12 13.28 12.89 13.08 119727
3/7/2011 14.15 14.28 12.75 13.12 209913
3/4/2011 14.60 14.60 14.11 14.15 65270
3/3/2011 14.51 14.61 14.07 14.59 95212
3/2/2011 14.12 14.71 14.10 14.33 72727
3/1/2011 14.73 14.75 14.20 14.26 65753
2/28/2011 15.00 15.05 14.33 14.68 98469
2/25/2011 15.00 15.11 14.83 14.97 119412
2/24/2011 14.48 14.70 14.21 14.65 98648
2/23/2011 14.82 14.92 13.79 14.27 155344
2/22/2011 15.27 15.32 14.80 14.87 103725
2/18/2011 15.56 15.72 15.47 15.69 59652
2/17/2011 15.54 15.73 15.42 15.59 75994
2/16/2011 15.98 16.04 15.70 15.71 78517
2/15/2011 16.28 16.28 15.71 15.92 83477
2/14/2011 16.40 16.70 16.28 16.31 86174
2/11/2011 15.95 16.28 15.82 16.12 112352
2/10/2011 15.95 16.35 15.64 16.09 115449
2/9/2011 15.79 16.80 15.75 16.10 305118
2/8/2011 14.76 14.84 14.51 14.66 112554
2/7/2011 15.06 15.12 14.60 14.65 135272
2/4/2011 14.95 14.99 14.83 14.92 94873
2/3/2011 14.74 15.13 14.61 14.87 106917
2/2/2011 14.21 14.80 14.20 14.72 83952
2/1/2011 13.45 14.25 13.45 14.24 115726
1/31/2011 13.85 13.95 13.43 13.54 116694
1/28/2011 14.26 14.28 13.71 13.86 90270
1/27/2011 13.88 14.30 13.83 14.21 103777
1/26/2011 13.73 13.85 13.49 13.81 77071
1/25/2011 13.91 13.94 13.39 13.66 104996
1/24/2011 13.65 14.01 13.53 13.96 81586
1/21/2011 13.53 13.74 13.50 13.64 72659
1/20/2011 13.78 13.87 12.97 13.41 167205
1/19/2011 13.91 14.09 13.81 13.98 118011
1/18/2011 13.88 13.94 13.71 13.87 78757
1/14/2011 13.79 13.95 13.69 13.91 58918
1/13/2011 13.79 13.82 13.64 13.79 74620
1/12/2011 13.91 13.93 13.62 13.79 109800
1/11/2011 13.71 13.91 13.65 13.79 129875
1/10/2011 13.48 13.64 13.17 13.58 147050
1/7/2011 13.65 13.90 13.03 13.49 155018
1/6/2011 13.01 13.30 13.00 13.08 91342
1/5/2011 12.70 12.98 12.48 12.89 100435
1/4/2011 12.68 12.75 12.37 12.75 125299
1/3/2011 12.38 12.67 12.26 12.63 93064
12/31/2010 12.23 12.44 12.11 12.32 40445
Marketplace
Trading Center