Indicators

Artisan Partners Asset Mgmt (NY: APAM )

42.69 -0.36 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.03	23.52	23.03	23.43	154,137	+0.45(+1.97%)
Nov 27, 2013	22.54	23.47	22.50	22.98	471,109	+0.52(+2.32%)
Nov 26, 2013	22.34	22.71	22.26	22.46	572,851	+0.01(+0.05%)
Nov 25, 2013	22.73	22.86	22.34	22.45	358,071	-0.03(-0.14%)
Nov 22, 2013	22.99	23.04	22.36	22.48	662,877	-0.48(-2.10%)
Nov 21, 2013	23.03	23.03	22.75	22.96	261,908	+0.13(+0.55%)
Nov 20, 2013	22.51	23.46	22.29	22.84	427,690	+0.49(+2.21%)
Nov 19, 2013	22.88	23.19	21.89	22.34	822,116	-0.60(-2.61%)
Nov 18, 2013	23.86	23.86	22.88	22.94	556,805	-0.74(-3.13%)
Nov 15, 2013	24.15	24.21	23.55	23.68	729,343	-0.41(-1.69%)
Nov 14, 2013	24.15	24.41	23.93	24.09	264,800	+0.35(+1.47%)
Nov 12, 2013	23.31	24.08	23.22	23.74	505,479	+0.45(+1.92%)
Nov 11, 2013	22.98	23.48	22.98	23.29	500,445	+0.37(+1.62%)
Nov 08, 2013	22.13	22.99	22.13	22.92	376,582	+0.79(+3.55%)
Nov 07, 2013	22.90	23.07	22.06	22.13	394,682	-0.80(-3.51%)
Nov 06, 2013	23.10	23.40	22.85	22.94	511,774	-0.15(-0.66%)
Nov 05, 2013	22.36	23.15	22.27	23.09	606,440	+0.52(+2.32%)
Nov 04, 2013	22.36	22.70	22.34	22.57	557,899	+0.23(+1.03%)

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.