Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.72	23.18	22.72	22.95	880,493	+0.23(+1.03%)
Jun 27, 2014	22.73	23.05	22.67	22.72	2,701,363	-0.09(-0.41%)
Jun 26, 2014	23.28	23.34	22.72	22.81	1,013,831	-0.36(-1.54%)
Jun 25, 2014	22.60	23.25	22.60	23.17	1,487,686	+0.46(+2.03%)
Jun 24, 2014	22.67	23.19	22.63	22.70	657,749	-0.02(-0.09%)
Jun 23, 2014	22.90	22.97	22.61	22.73	748,960	-0.18(-0.78%)
Jun 20, 2014	22.56	22.94	22.42	22.90	1,123,514	+0.36(+1.62%)
Jun 19, 2014	22.67	22.78	22.41	22.54	1,187,561	-0.06(-0.29%)
Jun 18, 2014	22.41	22.69	22.28	22.60	1,365,542	+0.17(+0.74%)
Jun 17, 2014	22.24	22.55	22.15	22.44	910,537	+0.21(+0.97%)
Jun 16, 2014	22.13	22.23	21.94	22.22	1,058,887	+0.09(+0.42%)
Jun 13, 2014	21.88	22.21	21.72	22.13	3,876,537	-0.21(-0.94%)
Jun 12, 2014	22.66	22.72	22.28	22.34	692,981	-0.32(-1.41%)
Jun 11, 2014	22.66	22.92	22.60	22.66	687,516	-0.06(-0.25%)
Jun 10, 2014	23.49	23.49	22.70	22.72	1,099,449	-1.13(-4.74%)
Jun 06, 2014	23.57	23.92	23.36	23.85	882,918	+0.46(+1.96%)
Jun 05, 2014	23.61	23.61	23.29	23.39	500,847	-0.13(-0.57%)
Jun 04, 2014	23.06	23.58	23.00	23.52	417,938	+0.41(+1.75%)
Jun 03, 2014	23.03	23.21	22.87	23.12	386,783	+0.00(+0.00%)

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.