Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atkore Inc (NY: ATKR )

156.33 +4.79 (+3.16%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.80 21.84 21.13 21.36 289,245 +0.11(+0.52%)
Nov 29, 2016 20.09 21.66 19.47 21.25 228,193 -0.06(-0.28%)
Nov 28, 2016 22.21 22.35 21.18 21.31 131,656 -1.09(-4.85%)
Nov 25, 2016 21.15 22.40 21.15 22.40 57,957 +1.31(+6.24%)
Nov 23, 2016 21.08 21.08 21.08 0 +0.42(+2.02%)
Nov 22, 2016 20.79 21.06 20.53 20.66 100,665 -0.16(-0.77%)
Nov 21, 2016 21.08 21.15 20.72 20.82 52,309 -0.27(-1.27%)
Nov 18, 2016 20.94 21.40 20.54 21.09 62,339 +0.17(+0.81%)
Nov 17, 2016 20.78 21.45 20.49 20.92 84,994 +0.23(+1.11%)
Nov 16, 2016 20.45 21.03 20.16 20.69 115,747 +0.12(+0.58%)
Nov 15, 2016 20.44 21.16 19.84 20.57 75,679 +0.08(+0.39%)
Nov 14, 2016 21.27 21.62 19.94 20.49 112,427 -0.68(-3.20%)
Nov 11, 2016 20.81 22.15 20.81 21.17 246,478 +0.37(+1.77%)
Nov 10, 2016 19.94 21.29 19.68 20.80 90,078 +0.99(+4.97%)
Nov 09, 2016 19.06 19.91 18.55 19.82 102,001 +0.76(+3.97%)
Nov 08, 2016 18.95 19.16 18.50 19.06 71,074 +0.02(+0.11%)
Nov 07, 2016 18.92 19.15 18.64 19.04 51,148 +0.36(+1.92%)
Nov 04, 2016 18.36 19.02 18.36 18.68 50,321 +0.33(+1.79%)
Nov 03, 2016 18.25 18.55 18.11 18.35 71,810 +0.09(+0.49%)
Nov 02, 2016 18.33 18.38 17.92 18.26 68,810 -0.14(-0.76%)
Nov 01, 2016 18.76 18.83 18.18 18.40 102,228 -0.32(-1.70%)
Oct 31, 2016 19.03 19.06 18.62 18.72 87,732 -0.24(-1.26%)
Oct 28, 2016 18.86 19.10 18.86 18.96 39,297 +0.11(+0.58%)
Oct 27, 2016 18.55 19.02 18.55 18.85 39,117 -0.08(-0.42%)
Oct 26, 2016 18.84 18.98 18.75 18.93 45,241 -0.11(-0.58%)
Oct 25, 2016 19.39 19.80 18.84 19.04 136,056 -0.32(-1.65%)
Oct 24, 2016 19.31 19.46 19.21 19.36 142,231 +0.19(+0.99%)
Oct 21, 2016 19.37 19.42 19.13 19.17 122,516 -0.30(-1.53%)
Oct 20, 2016 19.10 19.77 19.10 19.47 186,156 +0.31(+1.61%)
Oct 19, 2016 18.89 19.37 18.89 19.16 118,711 -0.16(-0.83%)
Oct 18, 2016 19.35 19.48 19.10 19.32 99,804 +0.04(+0.21%)
Oct 17, 2016 19.23 19.33 19.10 19.28 192,301 +0.09(+0.47%)
Oct 14, 2016 19.28 19.30 19.10 19.19 143,474 +0.09(+0.47%)
Oct 13, 2016 18.80 19.15 18.80 19.10 169,457 +0.15(+0.79%)
Oct 12, 2016 19.06 19.06 18.75 18.95 125,248 +0.04(+0.21%)
Oct 11, 2016 19.07 19.23 18.69 18.91 133,634 -0.34(-1.76%)
Oct 10, 2016 19.20 19.42 19.19 19.25 330,049 +0.08(+0.42%)
Oct 07, 2016 18.95 19.31 18.74 19.17 169,665 +0.18(+0.94%)
Oct 06, 2016 18.84 19.36 18.75 18.99 144,727 +0.11(+0.58%)
Oct 05, 2016 19.02 19.11 18.69 18.88 150,350 -0.08(-0.42%)
Oct 04, 2016 19.07 19.38 18.83 18.96 133,719 -0.08(-0.42%)
Oct 03, 2016 18.72 19.50 18.22 19.04 188,590 +0.38(+2.03%)
Sep 30, 2016 18.33 19.09 18.14 18.66 1,429,150 +0.44(+2.40%)
Sep 29, 2016 18.46 18.46 18.15 18.22 125,639 -0.08(-0.44%)
Sep 28, 2016 18.10 18.39 17.96 18.30 208,471 +0.30(+1.66%)
Sep 27, 2016 17.73 18.14 17.70 18.00 131,724 +0.15(+0.84%)
Sep 26, 2016 18.29 18.56 17.79 17.85 136,338 -0.70(-3.76%)
Sep 23, 2016 18.50 18.61 18.37 18.55 132,169 +0.03(+0.16%)
Sep 22, 2016 18.70 18.70 18.19 18.52 224,963 +0.02(+0.11%)
Sep 21, 2016 18.50 18.59 17.93 18.50 111,831 +0.10(+0.54%)
Sep 20, 2016 18.42 18.74 18.31 18.40 400,157 +0.00(+0.00%)
Sep 19, 2016 18.03 18.58 17.93 18.40 293,796 +0.49(+2.72%)
Sep 16, 2016 17.83 18.10 17.56 17.91 1,035,711 -0.02(-0.11%)
Sep 15, 2016 17.60 18.01 17.31 17.93 167,074 +0.14(+0.78%)
Sep 14, 2016 17.68 17.92 17.37 17.79 149,482 +0.25(+1.42%)
Sep 13, 2016 17.65 17.81 17.31 17.55 52,831 -0.24(-1.34%)
Sep 12, 2016 17.44 17.82 16.95 17.78 141,020 +0.16(+0.90%)
Sep 09, 2016 17.72 17.81 16.98 17.63 136,170 -0.31(-1.72%)
Sep 08, 2016 17.74 18.08 17.73 17.93 86,543 -0.03(-0.17%)
Sep 07, 2016 18.10 18.16 17.56 17.96 101,358 -0.11(-0.61%)
Sep 06, 2016 18.08 18.28 17.74 18.07 190,912 +0.06(+0.33%)
Sep 02, 2016 17.86 18.01 18.01 18.01 110,364 +0.15(+0.84%)
Sep 01, 2016 17.90 17.91 17.52 17.86 95,298 +0.06(+0.34%)
Aug 31, 2016 17.80 17.97 17.49 17.80 92,550 +0.01(+0.06%)
Aug 30, 2016 17.50 17.93 17.38 17.79 73,722 +0.39(+2.23%)
Aug 29, 2016 17.29 17.72 17.08 17.41 44,175 +0.07(+0.40%)
Aug 26, 2016 17.39 17.83 17.19 17.34 111,069 -0.09(-0.51%)
Aug 25, 2016 17.22 17.55 17.22 17.43 69,692 +0.11(+0.63%)
Aug 24, 2016 17.60 17.84 17.25 17.32 58,538 -0.42(-2.36%)
Aug 23, 2016 18.02 18.14 17.58 17.73 89,822 -0.25(-1.38%)
Aug 22, 2016 17.43 18.09 17.09 17.98 66,537 +0.71(+4.09%)
Aug 19, 2016 17.48 17.48 16.81 17.28 46,303 -0.08(-0.46%)
Aug 18, 2016 17.61 17.61 17.20 17.36 43,511 -0.12(-0.68%)
Aug 17, 2016 17.70 17.73 17.22 17.48 112,780 -0.24(-1.35%)
Aug 16, 2016 17.58 17.81 17.24 17.72 72,895 +0.14(+0.79%)
Aug 15, 2016 17.31 17.58 16.71 17.58 124,029 +0.18(+1.03%)
Aug 12, 2016 17.52 17.59 17.38 17.40 114,778 -0.05(-0.29%)
Aug 11, 2016 17.44 17.55 17.33 17.45 50,028 +0.02(+0.11%)
Aug 10, 2016 17.70 17.70 17.14 17.43 138,806 -0.17(-0.96%)
Aug 09, 2016 17.32 17.75 17.20 17.60 133,386 +0.31(+1.79%)
Aug 08, 2016 16.57 17.67 16.57 17.29 156,833 +0.73(+4.39%)
Aug 05, 2016 16.51 16.79 16.47 16.56 110,838 +0.22(+1.34%)
Aug 04, 2016 16.24 16.73 16.06 16.34 221,072 +0.26(+1.61%)
Aug 03, 2016 15.40 16.14 15.40 16.08 139,802 +0.63(+4.06%)
Aug 02, 2016 16.09 17.09 15.21 15.45 716,727 +0.22(+1.44%)
Aug 01, 2016 15.71 15.73 14.11 15.24 196,984 -0.43(-2.73%)
Jul 29, 2016 15.73 15.85 15.55 15.66 154,236 -0.09(-0.57%)
Jul 28, 2016 16.17 16.17 15.15 15.75 201,216 -0.38(-2.35%)
Jul 27, 2016 16.18 16.44 15.96 16.13 71,901 -0.02(-0.12%)
Jul 26, 2016 16.43 16.47 16.08 16.15 59,977 -0.32(-1.93%)
Jul 25, 2016 16.48 16.78 16.43 16.47 37,819 -0.16(-0.96%)
Jul 22, 2016 16.61 16.72 16.42 16.63 41,884 +0.11(+0.66%)
Jul 21, 2016 16.68 16.70 16.33 16.52 30,119 +0.00(+0.00%)
Jul 20, 2016 17.04 17.06 16.27 16.52 89,700 -0.36(-2.12%)
Jul 19, 2016 17.12 17.12 16.83 16.88 55,603 -0.06(-0.35%)
Jul 18, 2016 16.63 17.03 16.63 16.94 54,495 +0.22(+1.31%)
Jul 15, 2016 16.50 16.72 16.44 16.72 40,630 +0.24(+1.45%)
Jul 14, 2016 16.42 16.73 16.06 16.48 162,883 +0.17(+1.04%)
Jul 13, 2016 16.93 17.03 16.18 16.31 200,582 -0.55(-3.25%)
Jul 12, 2016 16.79 17.15 16.19 16.86 416,737 +0.25(+1.50%)
Jul 11, 2016 16.03 16.70 15.82 16.61 472,293 +0.68(+4.25%)
Jul 08, 2016 15.93 16.06 15.93 15.93 325,883 +0.00(+0.00%)
Jul 07, 2016 16.06 16.12 15.53 15.93 580,812 +0.02(+0.13%)
Jul 06, 2016 16.32 16.57 15.91 15.91 263,857 -0.41(-2.50%)
Jul 05, 2016 16.87 16.87 16.07 16.32 325,468 -0.46(-2.73%)
Jul 01, 2016 16.02 16.78 16.78 16.78 77,426 +0.85(+5.31%)
Jun 30, 2016 16.02 16.12 15.87 15.93 126,736 -0.05(-0.31%)
Jun 29, 2016 16.03 16.08 15.78 15.98 108,888 +0.01(+0.06%)
Jun 28, 2016 15.93 16.13 15.71 15.97 257,071 +0.21(+1.33%)
Jun 27, 2016 15.93 16.30 15.36 15.76 343,826 -0.24(-1.49%)
Jun 24, 2016 16.33 16.36 15.96 16.00 381,491 -0.68(-4.06%)
Jun 23, 2016 16.38 16.78 16.38 16.68 286,952 +0.35(+2.13%)
Jun 22, 2016 16.10 16.37 16.00 16.33 192,024 +0.24(+1.49%)
Jun 21, 2016 16.38 16.38 15.99 16.09 135,048 -0.36(-2.18%)
Jun 20, 2016 16.01 16.78 15.99 16.45 528,518 +0.52(+3.25%)
Jun 17, 2016 16.03 16.18 15.92 15.93 168,451 -0.10(-0.62%)
Jun 16, 2016 16.11 16.11 15.49 16.03 205,905 -0.03(-0.19%)
Jun 15, 2016 16.12 16.32 16.04 16.06 202,421 +0.06(+0.37%)
Jun 14, 2016 16.04 16.28 15.73 16.00 297,117 -0.18(-1.11%)
Jun 13, 2016 15.93 16.41 15.81 16.18 701,621 +0.25(+1.56%)
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.