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 28, 2013	19.06	19.28	18.13	19.15	1,958,267	+0.06(+0.30%)
Jun 26, 2013	19.88	19.89	18.96	19.09	390,861	-0.57(-2.91%)
Jun 25, 2013	20.41	20.41	19.60	19.67	374,731	-0.68(-3.34%)
Jun 24, 2013	20.93	21.02	20.03	20.35	300,871	-0.66(-3.12%)
Jun 21, 2013	21.26	21.45	20.96	21.00	1,576,383	-0.30(-1.41%)
Jun 20, 2013	21.09	21.31	20.82	21.30	1,162,464	-0.09(-0.41%)
Jun 19, 2013	21.39	21.52	21.14	21.39	448,278	-0.00(-0.02%)
Jun 18, 2013	20.66	21.49	20.56	21.39	700,556	+0.83(+4.03%)
Jun 17, 2013	20.34	20.69	20.29	20.56	330,034	+0.21(+1.06%)
Jun 14, 2013	20.51	20.84	20.19	20.35	369,884	-0.22(-1.06%)
Jun 13, 2013	20.06	20.76	20.00	20.57	279,095	+0.41(+2.06%)
Jun 12, 2013	20.82	20.82	19.89	20.15	514,310	-0.13(-0.64%)
Jun 11, 2013	19.96	20.76	19.90	20.28	826,191	+0.15(+0.74%)
Jun 10, 2013	18.55	20.25	18.39	20.13	778,336	+1.63(+8.84%)
Jun 07, 2013	18.16	18.76	18.04	18.50	606,597	+0.47(+2.62%)
Jun 06, 2013	17.79	18.05	17.73	18.03	417,708	+0.18(+0.99%)
Jun 05, 2013	17.86	17.94	17.66	17.85	366,999	-0.08(-0.45%)
Jun 04, 2013	17.94	18.06	17.81	17.93	233,356	+0.05(+0.28%)

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.