A. T. CROSS $13.83

up +0.07


21/5/2013 04:21 PM  |  NASDAQ : ATX  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

ATX historical data

Date Open High Low Close Volume
5/20/2013 13.77 13.77 13.65 13.76 97
5/17/2013 13.66 13.77 13.53 13.69 201
5/16/2013 13.59 13.82 13.42 13.63 178
5/15/2013 13.65 13.74 13.65 13.67 590
5/14/2013 13.57 13.72 13.41 13.65 287
5/13/2013 13.65 13.66 13.51 13.59 335
5/10/2013 13.66 13.80 13.66 13.69 243
5/9/2013 13.14 13.63 13.14 13.60 441
5/8/2013 12.93 13.21 12.93 13.19 68
5/7/2013 12.93 13.05 12.65 13.01 99
5/6/2013 12.64 12.94 12.61 12.94 56
5/3/2013 12.34 12.91 12.34 12.88 66
5/2/2013 12.30 12.31 12.10 12.20 103
5/1/2013 12.54 12.62 11.97 12.27 326
4/30/2013 12.62 12.64 12.55 12.62 89
4/29/2013 12.51 12.65 12.49 12.61 79
4/26/2013 12.65 12.70 12.42 12.42 131
4/25/2013 12.59 12.65 12.47 12.64 198
4/24/2013 12.46 12.63 12.40 12.48 44
4/23/2013 12.63 12.63 12.34 12.51 39
4/22/2013 12.81 12.93 12.44 12.51 93
4/19/2013 12.27 12.68 12.27 12.65 81
4/18/2013 12.31 12.54 12.27 12.27 87
4/17/2013 13.21 13.21 12.10 12.25 148
4/16/2013 12.93 13.37 12.93 13.32 54
4/15/2013 12.90 13.11 12.80 12.82 161
4/12/2013 12.72 13.05 12.72 12.95 39
4/11/2013 12.81 13.08 12.81 12.93 91
4/10/2013 12.87 13.12 12.69 13.08 77
4/9/2013 13.11 13.27 12.72 12.89 355
4/8/2013 13.38 13.38 12.99 13.27 55
4/5/2013 13.08 13.51 13.02 13.37 81
4/4/2013 13.22 13.35 13.05 13.34 43
4/3/2013 13.32 13.51 13.09 13.16 185
4/2/2013 13.29 13.53 13.27 13.31 73
4/1/2013 13.79 13.93 12.82 13.24 207
3/28/2013 13.77 13.99 13.76 13.77 333
3/27/2013 13.84 13.95 13.70 13.74 193
3/26/2013 13.93 14.10 13.64 13.99 107
3/25/2013 13.68 13.86 13.50 13.81 85
3/22/2013 13.25 13.67 13.25 13.67 86
3/21/2013 13.39 13.39 13.16 13.31 583
3/20/2013 13.37 13.56 13.08 13.56 66
3/19/2013 13.52 13.52 12.98 13.32 84
3/18/2013 12.75 13.20 12.75 12.96 52
3/15/2013 13.46 13.47 12.87 12.87 408
3/14/2013 13.16 13.43 13.00 13.43 146
3/13/2013 12.95 13.21 12.95 13.17 248
3/12/2013 13.03 13.20 12.69 12.90 99
3/11/2013 12.76 13.10 12.49 13.10 108
3/8/2013 12.16 12.95 12.13 12.91 232
3/7/2013 12.50 12.62 11.80 12.05 208
3/6/2013 12.66 12.72 12.27 12.38 48
3/5/2013 12.12 12.50 12.12 12.34 76
3/4/2013 12.02 12.10 11.93 12.10 50
3/1/2013 12.04 12.41 11.90 12.00 221
2/28/2013 12.72 12.72 12.06 12.21 103
2/27/2013 12.50 12.50 12.36 12.43 72
2/26/2013 12.51 12.65 12.41 12.54 35
2/25/2013 12.59 12.90 12.38 12.41 231
2/22/2013 12.35 12.57 12.33 12.54 99
2/21/2013 12.23 12.43 11.92 12.27 166
2/20/2013 12.67 12.81 12.18 12.18 208
2/19/2013 12.40 12.74 11.90 12.64 218
2/15/2013 12.55 12.55 12.20 12.41 364
2/14/2013 12.11 12.50 12.11 12.44 429
2/13/2013 12.25 12.29 12.00 12.11 165
2/12/2013 12.02 12.44 12.02 12.27 154
2/11/2013 12.02 12.11 11.95 11.95 931
2/8/2013 11.99 12.11 11.95 12.09 110
2/7/2013 12.06 12.12 11.95 11.99 119
2/6/2013 12.16 12.26 11.95 12.09 390
2/5/2013 11.95 12.29 11.95 12.26 2313
2/4/2013 11.44 11.44 11.02 11.05 178
2/1/2013 11.45 11.50 11.11 11.44 204
1/31/2013 11.30 11.45 11.25 11.44 97
1/30/2013 11.24 11.32 11.22 11.27 32
1/29/2013 11.00 11.25 10.85 11.20 405
1/28/2013 10.87 10.99 10.75 10.97 165
1/25/2013 11.00 11.23 10.80 10.89 64
1/24/2013 11.36 11.36 10.87 10.99 29
1/23/2013 11.28 11.38 11.06 11.06 55
1/22/2013 11.12 11.40 11.02 11.32 180
1/18/2013 11.10 11.15 10.93 11.10 178
1/17/2013 10.74 11.15 10.71 11.14 160
1/16/2013 10.72 10.72 10.45 10.66 98
1/15/2013 10.78 10.78 10.63 10.67 109
1/14/2013 10.58 10.88 10.58 10.84 55
1/11/2013 10.89 10.90 10.77 10.80 46
1/10/2013 10.80 10.87 10.68 10.87 104
1/9/2013 10.84 10.96 10.73 10.80 59
1/8/2013 10.67 10.80 10.64 10.78 94
1/7/2013 11.04 11.04 10.64 10.71 177
1/4/2013 11.04 11.18 11.04 11.13 98
1/3/2013 11.07 11.11 10.31 11.01 170
1/2/2013 10.88 11.14 10.83 11.03 517
12/31/2012 10.63 10.79 10.49 10.78 263
12/28/2012 10.72 10.75 10.63 10.65 117
12/27/2012 10.69 10.79 10.66 10.73 112
12/26/2012 10.57 10.76 10.57 10.73 91
Marketplace
Trading Center