Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.94 -0.34 (-0.75%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.69	20.02	19.62	19.97	66,463	+0.22(+1.13%)
Sep 26, 2013	19.75	19.86	19.49	19.75	331,718	-0.19(-0.96%)
Sep 25, 2013	19.98	20.07	19.81	19.94	394,635	-0.01(-0.06%)
Sep 24, 2013	20.15	20.15	19.91	19.96	33,515	-0.19(-0.93%)
Sep 23, 2013	20.33	20.37	19.86	20.14	338,358	-0.04(-0.19%)
Sep 20, 2013	20.39	20.52	19.69	20.18	268,496	-0.26(-1.30%)
Sep 19, 2013	20.67	20.84	20.16	20.45	137,883	-0.15(-0.75%)
Sep 18, 2013	19.88	20.65	19.71	20.60	174,260	+0.73(+3.69%)
Sep 17, 2013	19.96	20.34	19.82	19.87	135,535	-0.01(-0.04%)
Sep 16, 2013	19.92	20.08	19.72	19.87	114,569	+0.02(+0.12%)
Sep 13, 2013	19.96	20.10	19.80	19.85	237,914	-0.08(-0.42%)
Sep 12, 2013	20.00	20.18	19.78	19.94	135,644	+0.02(+0.10%)
Sep 11, 2013	19.66	20.30	19.66	19.92	414,770	+0.31(+1.59%)
Sep 10, 2013	19.21	19.73	19.20	19.61	129,977	+0.52(+2.71%)
Sep 09, 2013	18.88	19.11	18.88	19.09	65,233	+0.08(+0.42%)
Sep 06, 2013	18.59	19.18	18.55	19.01	99,697	+0.44(+2.36%)
Sep 05, 2013	18.61	18.93	18.47	18.57	83,143	-0.03(-0.19%)
Sep 04, 2013	18.42	18.66	18.23	18.60	380,493	+0.16(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.