Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.68	25.83	25.36	25.67	413,210	+0.16(+0.62%)
Feb 27, 2014	25.51	25.83	25.44	25.51	361,604	-0.05(-0.21%)
Feb 26, 2014	25.76	26.08	25.23	25.56	663,670	-0.14(-0.54%)
Feb 25, 2014	25.79	25.96	25.62	25.70	336,438	-0.06(-0.24%)
Feb 24, 2014	25.55	25.97	24.79	25.76	961,694	+0.98(+3.93%)
Feb 21, 2014	25.52	25.60	24.71	24.79	230,513	-0.67(-2.63%)
Feb 20, 2014	25.35	25.64	25.25	25.46	345,751	+0.15(+0.58%)
Feb 19, 2014	25.22	25.54	24.98	25.31	420,027	+0.04(+0.14%)
Feb 18, 2014	24.39	25.35	24.15	25.27	551,199	+0.88(+3.60%)
Feb 14, 2014	24.41	24.40	24.40	24.40	292,369	-0.11(-0.43%)
Feb 13, 2014	23.73	24.65	23.62	24.50	462,039	+0.63(+2.64%)
Feb 12, 2014	23.59	24.09	23.54	23.87	708,549	+0.30(+1.28%)
Feb 11, 2014	23.32	23.64	23.20	23.57	884,571	+0.31(+1.31%)
Feb 10, 2014	22.85	23.51	22.52	23.27	1,445,257	+0.40(+1.73%)
Feb 07, 2014	24.11	24.29	22.73	22.87	1,421,042	-1.17(-4.86%)
Feb 06, 2014	23.99	24.21	23.78	24.04	411,823	+0.12(+0.49%)
Feb 05, 2014	23.46	24.03	23.42	23.92	798,470	+0.21(+0.88%)
Feb 04, 2014	23.76	24.01	22.72	23.71	1,048,923	-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.