$81.80 +0.06 (%) Nortek Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTK historical data

Date Open High Low Close Volume
12/23/201480.5182.4879.7481.7431,465
12/22/201480.5880.6479.3580.2826,713
12/19/201482.9582.9579.9880.04111,272
12/18/201483.1383.6282.5383.3124,015
12/17/201480.6783.0180.6782.5138,440
12/16/201480.5581.5479.7980.9619,232
12/15/201481.0882.5179.3079.6723,531
12/12/201481.3181.6580.0980.4320,908
12/11/201480.4682.7180.4682.1926,005
12/10/201482.4583.5080.7580.8330,864
12/9/201482.0483.1281.0283.1018,588
12/8/201481.5182.4780.8581.0423,409
12/5/201480.2181.9880.2181.5926,234
12/4/201481.5981.5979.8680.3313,200
12/3/201476.0581.3075.9680.8329,499
12/2/201480.2281.4879.9581.2134,302
12/1/201480.0480.6578.9879.3923,781
11/28/201480.8881.3779.6879.739,240
11/26/201481.0781.4580.4281.1915,581
11/25/201481.1782.5081.0581.2216,634
11/24/201480.7381.7279.6881.4122,261
11/21/201480.4980.4979.5080.2447,594
11/20/201479.0979.7278.8379.3012,297
11/19/201480.1380.1377.7579.0858,455
11/18/201480.7781.1179.7780.2819,322
11/17/201480.2381.1379.6280.2519,672
11/14/201480.4682.1780.2880.7518,692
11/13/201481.8082.4080.6880.8417,086
11/12/201481.4682.4280.6582.2023,715
11/11/201481.7182.6980.8282.0219,680
11/10/201482.1382.7481.6082.2523,815
11/7/201482.9082.9081.8882.6628,290
11/6/201481.7982.0981.2681.97108,995
11/5/201483.1483.3881.3781.5124,087
11/4/201482.7783.0081.6282.1531,507
11/3/201483.1485.6782.0982.8033,609
10/31/201483.5783.9482.4383.2880,816
10/30/201481.2782.0079.9481.9634,388
10/29/201481.1783.0181.1181.2329,951
10/28/201479.6282.4079.4382.2324,088
10/27/201478.8979.9578.6478.956,463
10/24/201479.6279.9278.4579.5325,063
10/23/201479.0380.1279.0379.3913,372
10/22/201475.6379.1375.6378.0022,487
10/21/201476.9779.9476.7678.7313,788
10/20/201475.1477.0275.1476.9719,476
10/17/201477.1678.4074.7876.3568,639
10/16/201474.0076.1571.4075.9245,964
10/15/201473.5874.8171.3474.5224,499
10/14/201473.0574.4572.0372.8850,222
10/13/201471.9874.2371.1572.1427,012
10/10/201470.9972.6770.9971.4822,538
10/9/201473.7974.5671.0771.3828,978
10/8/201472.0374.1571.7973.9421,907
10/7/201474.5074.7872.7872.9227,556
10/6/201474.2975.7173.7874.9823,943
10/3/201473.7673.8973.1173.8329,789
10/2/201470.7373.1270.7372.9126,778
10/1/201473.1373.5672.2072.4530,061
9/30/201476.4776.5673.9274.5062,764
9/29/201475.8676.6975.0476.5066,985
9/26/201475.5577.0674.8776.2041,550
9/25/201475.4275.8874.4675.4333,518
9/24/201476.2676.7575.8476.2464,985
9/23/201476.7776.7775.4276.3156,868
9/22/201475.1277.5575.1276.8566,430
9/19/201475.7075.7773.2475.77167,355
9/18/201476.2076.2575.0475.4445,033
9/17/201475.9977.7275.9676.2724,523
9/16/201476.1476.8975.1176.5137,919
9/15/201478.5178.5175.3476.5166,363
9/12/201481.1581.1578.2078.5227,280
9/11/201481.8482.3380.4580.9330,918
9/10/201483.6184.3081.3282.0451,186
9/9/201484.5084.8483.2283.5430,634
9/8/201483.5084.7683.5084.4125,183
9/5/201483.1384.4083.1383.8073,008
9/4/201483.5684.2983.3083.5520,140
9/3/201484.3484.3482.5483.4817,322
9/2/201483.5084.6382.9183.7928,955
8/29/201483.1183.8082.3083.3226,082
8/28/201483.9984.0082.2083.3069,937
8/27/201483.8084.5083.2083.9618,169
8/26/201482.8784.4082.3883.3537,859
8/25/201482.9783.6082.3382.5012,179
8/22/201483.3884.2182.1782.1721,957
8/21/201481.7083.9581.7083.8147,969
8/20/201483.6483.6582.2483.4332,727
8/19/201485.3285.3282.8283.7136,214
8/18/201483.2784.4482.9384.4411,225
8/15/201482.7283.3481.3382.1723,855
8/14/201481.7082.0080.3382.0028,894
8/13/201480.1581.3779.2281.0016,656
8/12/201479.7580.4978.1380.1921,474
8/11/201480.6180.7979.3879.9824,151
8/8/201479.7780.7878.8179.9320,177
8/7/201480.2780.2778.1080.0940,613
8/6/201478.8680.7077.5980.4519,177
8/5/201480.0981.7078.7879.1149,342
8/4/201481.6382.1480.3181.6317,205
  • Showing 1-100 of 781 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center