Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.34	25.49	25.02	25.33	418,712	+0.16(+0.62%)
Feb 27, 2014	25.17	25.49	25.10	25.17	366,420	-0.05(-0.21%)
Feb 26, 2014	25.42	25.74	24.90	25.23	672,507	-0.14(-0.54%)
Feb 25, 2014	25.45	25.62	25.28	25.36	340,918	-0.06(-0.24%)
Feb 24, 2014	25.22	25.63	24.46	25.42	974,500	+0.96(+3.93%)
Feb 21, 2014	25.18	25.26	24.38	24.46	233,583	-0.66(-2.63%)
Feb 20, 2014	25.01	25.31	24.91	25.12	350,355	+0.14(+0.58%)
Feb 19, 2014	24.89	25.21	24.65	24.98	425,620	+0.04(+0.14%)
Feb 18, 2014	24.07	25.02	23.83	24.94	558,539	+0.87(+3.60%)
Feb 14, 2014	24.09	24.08	24.08	24.08	296,262	-0.10(-0.43%)
Feb 13, 2014	23.42	24.32	23.31	24.18	468,191	+0.62(+2.64%)
Feb 12, 2014	23.28	23.78	23.23	23.56	717,984	+0.30(+1.28%)
Feb 11, 2014	23.01	23.33	22.90	23.26	896,350	+0.30(+1.31%)
Feb 10, 2014	22.55	23.20	22.22	22.96	1,464,502	+0.39(+1.73%)
Feb 07, 2014	23.79	23.97	22.43	22.57	1,439,965	-1.15(-4.86%)
Feb 06, 2014	23.68	23.89	23.47	23.72	417,307	+0.12(+0.49%)
Feb 05, 2014	23.15	23.71	23.11	23.61	809,102	+0.20(+0.88%)
Feb 04, 2014	23.45	23.69	22.42	23.40	1,062,890	-0.30(-1.26%)

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.