NORTEK $68.99

up +0.93


18/6/2013 04:18 PM  |  NASDAQ : NTK  |  Industries : Construction / Building Equipment Contractors
Type:

NTK historical data

Date Open High Low Close Volume
6/18/2013 67.75 69.00 67.21 68.99 251
6/17/2013 67.88 69.04 66.88 68.06 159
6/14/2013 67.25 67.89 66.70 67.21 42
6/13/2013 66.25 67.52 65.54 67.49 102
6/12/2013 67.10 67.58 66.12 66.36 128
6/11/2013 67.31 67.31 65.72 66.55 175
6/10/2013 68.79 68.79 67.50 68.15 72
6/7/2013 69.45 69.45 68.21 68.81 185
6/6/2013 66.81 69.00 65.71 68.95 246
6/5/2013 68.56 68.83 66.52 66.67 246
6/4/2013 69.70 69.85 68.31 68.99 342
6/3/2013 70.77 70.77 68.30 69.83 1540
5/31/2013 71.42 72.15 70.55 70.65 336
5/30/2013 71.94 72.34 71.23 71.90 573
5/29/2013 71.54 72.09 71.39 71.86 58
5/28/2013 72.34 72.41 70.86 72.05 562
5/24/2013 71.86 72.06 71.35 71.39 64
5/23/2013 71.29 72.37 71.29 72.00 333
5/22/2013 70.83 72.00 70.67 71.55 438
5/21/2013 71.32 71.50 70.65 70.99 98
5/20/2013 71.47 72.06 70.70 71.39 77
5/17/2013 71.52 72.19 71.51 71.80 167
5/16/2013 70.96 72.24 70.96 71.41 151
5/15/2013 69.88 71.67 69.79 71.53 174
5/14/2013 70.48 70.99 70.19 70.49 85
5/13/2013 70.75 71.41 70.15 70.56 80
5/10/2013 71.69 71.69 69.32 71.06 356
5/9/2013 71.56 71.84 70.56 71.41 58
5/8/2013 71.18 72.16 71.18 71.85 166
5/7/2013 71.05 72.00 71.05 71.82 132
5/6/2013 71.70 72.17 70.10 71.60 46
5/3/2013 72.72 73.73 71.65 71.92 1195
5/2/2013 70.77 71.94 70.24 71.80 69
5/1/2013 71.79 71.79 70.27 70.40 2351
4/30/2013 71.83 73.00 71.65 71.86 225
4/29/2013 70.99 72.45 70.99 71.67 199
4/26/2013 71.14 71.33 70.65 70.81 83
4/25/2013 71.25 71.59 70.92 71.14 216
4/24/2013 70.04 71.29 70.04 70.84 65
4/23/2013 68.62 70.02 68.62 70.00 357
4/22/2013 68.69 69.45 67.22 68.03 282
4/19/2013 66.98 69.37 66.98 68.83 222
4/18/2013 68.84 69.03 66.34 67.13 141
4/17/2013 70.77 70.77 67.52 68.67 176
4/16/2013 68.49 71.60 67.49 71.32 402
4/15/2013 71.09 71.30 67.74 67.81 210
4/12/2013 70.88 71.87 70.60 71.58 261
4/11/2013 70.95 71.99 70.85 71.49 141
4/10/2013 69.16 70.90 69.16 70.33 395
4/9/2013 68.53 69.49 67.69 68.98 384
4/8/2013 67.41 68.60 67.25 68.29 362
4/5/2013 67.27 68.42 66.80 67.73 352
4/4/2013 66.89 68.28 66.89 68.28 327
4/3/2013 68.96 68.99 66.82 67.51 375
4/2/2013 68.76 69.68 67.79 68.75 190
4/1/2013 70.76 71.20 67.85 68.38 545
3/28/2013 71.39 71.88 70.45 71.36 367
3/27/2013 70.33 71.47 69.86 71.14 141
3/26/2013 71.90 71.90 70.70 71.09 55
3/25/2013 71.45 71.70 70.35 71.49 253
3/22/2013 71.24 71.99 71.00 71.47 144
3/21/2013 71.71 71.85 69.81 70.82 156
3/20/2013 72.37 72.44 72.03 72.31 104
3/19/2013 72.50 72.50 71.81 72.23 127
3/18/2013 72.71 73.70 72.03 72.16 193
3/15/2013 74.10 74.68 66.90 73.50 820
3/14/2013 73.92 74.60 73.13 74.24 349
3/13/2013 74.00 74.63 73.49 73.98 276
3/12/2013 73.95 74.50 73.43 74.10 150
3/11/2013 72.68 74.07 72.64 73.97 187
3/8/2013 72.90 73.49 72.70 73.00 606
3/7/2013 72.74 72.75 71.90 72.40 128
3/6/2013 72.60 73.11 72.18 72.83 53
3/5/2013 73.00 73.00 72.17 72.65 280
3/4/2013 72.14 73.00 71.64 72.56 150
3/1/2013 70.89 72.70 70.89 72.64 201
2/28/2013 72.56 73.17 71.33 71.94 267
2/27/2013 72.74 73.46 72.05 72.64 261
2/26/2013 70.83 73.25 69.88 72.67 322
2/25/2013 72.50 73.77 69.03 70.36 517
2/22/2013 72.25 72.48 72.00 72.27 82
2/21/2013 72.12 72.75 71.51 72.10 180
2/20/2013 73.73 73.73 72.12 72.13 138
2/19/2013 73.33 73.95 72.93 73.48 107
2/15/2013 74.05 74.05 72.47 73.00 237
2/14/2013 72.80 73.91 72.09 73.44 267
2/13/2013 73.62 73.85 72.03 72.94 115
2/12/2013 71.84 73.43 71.33 73.19 269
2/11/2013 71.71 72.30 70.71 71.78 207
2/8/2013 71.90 72.71 71.60 71.94 93
2/7/2013 72.76 72.88 71.04 71.86 233
2/6/2013 72.41 73.73 71.71 73.00 211
2/5/2013 71.54 72.94 71.54 72.50 170
2/4/2013 71.39 72.20 71.15 71.46 436
2/1/2013 72.10 72.48 71.38 72.03 614
1/31/2013 72.79 72.94 70.26 72.15 365
1/30/2013 72.66 74.65 72.09 72.79 185
1/29/2013 72.82 73.27 71.92 72.50 736
1/28/2013 71.80 72.90 71.80 72.35 123
1/25/2013 69.84 72.55 69.83 71.96 187
Marketplace
Trading Center