Indicators

Artisan Partners Asset Mgmt (NY: APAM )

40.84 -0.09 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.02	23.49	23.02	23.26	868,922	+0.24(+1.03%)
Jun 27, 2014	23.03	23.36	22.97	23.02	2,665,864	-0.09(-0.41%)
Jun 26, 2014	23.59	23.66	23.02	23.11	1,000,508	-0.36(-1.54%)
Jun 25, 2014	22.90	23.56	22.90	23.48	1,468,137	+0.47(+2.03%)
Jun 24, 2014	22.97	23.50	22.93	23.01	649,105	-0.02(-0.09%)
Jun 23, 2014	23.20	23.28	22.91	23.03	739,118	-0.18(-0.78%)
Jun 20, 2014	22.86	23.24	22.72	23.21	1,108,750	+0.37(+1.62%)
Jun 19, 2014	22.97	23.09	22.71	22.84	1,171,955	-0.07(-0.29%)
Jun 18, 2014	22.71	23.00	22.57	22.90	1,347,598	+0.17(+0.74%)
Jun 17, 2014	22.54	22.85	22.45	22.74	898,572	+0.22(+0.97%)
Jun 16, 2014	22.43	22.53	22.23	22.52	1,044,972	+0.09(+0.42%)
Jun 13, 2014	22.17	22.51	22.01	22.42	3,825,595	-0.21(-0.94%)
Jun 12, 2014	22.97	23.02	22.58	22.64	683,875	-0.32(-1.41%)
Jun 11, 2014	22.97	23.22	22.90	22.96	678,482	-0.06(-0.25%)
Jun 10, 2014	23.80	23.80	23.00	23.02	1,085,001	-1.14(-4.74%)
Jun 06, 2014	23.88	24.23	23.67	24.16	871,316	+0.46(+1.96%)
Jun 05, 2014	23.92	23.92	23.60	23.70	494,265	-0.14(-0.57%)
Jun 04, 2014	23.37	23.89	23.31	23.84	412,446	+0.41(+1.75%)
Jun 03, 2014	23.34	23.52	23.17	23.43	381,700	+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.