Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	25.93	26.30	25.76	26.22	267,182	+0.29(+1.12%)
Mar 30, 2017	25.53	25.99	25.44	25.94	232,148	+0.41(+1.60%)
Mar 29, 2017	25.49	25.76	25.48	25.53	196,730	+0.00(+0.00%)
Mar 28, 2017	25.53	25.69	25.25	25.53	201,385	+0.01(+0.04%)
Mar 27, 2017	25.13	25.61	25.06	25.52	219,305	+0.03(+0.12%)
Mar 24, 2017	25.85	25.95	25.34	25.49	318,766	-0.27(-1.05%)
Mar 23, 2017	26.00	26.12	25.56	25.76	202,478	-0.26(-1.00%)
Mar 22, 2017	25.51	26.02	25.31	26.02	374,719	+0.47(+1.84%)
Mar 21, 2017	26.18	26.34	25.45	25.55	511,757	-0.51(-1.95%)
Mar 20, 2017	26.08	26.10	25.73	26.05	504,725	-0.03(-0.11%)
Mar 17, 2017	25.97	26.15	25.89	26.08	341,409	+0.29(+1.12%)
Mar 16, 2017	25.88	26.02	25.74	25.80	314,118	+0.03(+0.12%)
Mar 15, 2017	25.73	26.06	25.68	25.77	210,650	+0.10(+0.39%)
Mar 14, 2017	25.40	25.74	25.21	25.67	213,092	+0.20(+0.78%)
Mar 13, 2017	25.62	25.94	25.39	25.47	262,695	-0.07(-0.27%)
Mar 10, 2017	25.45	25.67	25.25	25.54	258,228	+0.37(+1.47%)
Mar 09, 2017	25.29	25.45	24.99	25.17	144,960	-0.21(-0.83%)
Mar 08, 2017	25.38	25.95	25.28	25.38	330,606	+0.08(+0.32%)
Mar 07, 2017	25.61	25.79	25.14	25.30	483,576	-0.17(-0.67%)
Mar 06, 2017	26.02	26.05	25.47	25.47	229,253	-0.62(-2.37%)
Mar 03, 2017	25.99	26.43	25.72	26.08	413,435	+0.21(+0.81%)
Mar 02, 2017	26.93	26.95	25.81	25.88	447,197	-1.06(-3.93%)
Mar 01, 2017	26.31	27.00	26.06	26.93	582,699	+0.77(+2.94%)
Feb 28, 2017	26.27	26.63	26.08	26.16	669,331	-0.10(-0.38%)
Feb 27, 2017	25.73	26.27	25.73	26.26	863,197	+0.55(+2.13%)
Feb 24, 2017	25.78	25.95	25.22	25.72	424,079	-0.23(-0.88%)
Feb 23, 2017	26.25	26.44	25.73	25.95	610,808	-0.13(-0.50%)
Feb 22, 2017	25.80	26.83	25.75	26.07	1,301,491	+0.21(+0.81%)
Feb 21, 2017	25.55	26.10	25.41	25.87	1,324,368	+0.32(+1.25%)
Feb 17, 2017		25.55	25.55	25.55	0	+0.09(+0.35%)
Feb 16, 2017	25.52	25.87	25.21	25.46	962,863	-0.97(-3.66%)
Feb 15, 2017	26.26	26.47	25.99	26.42	284,986	+0.15(+0.57%)
Feb 14, 2017	25.73	26.36	25.72	26.27	281,711	+0.59(+2.29%)
Feb 13, 2017	26.32	26.32	25.61	25.69	142,951	-0.62(-2.35%)
Feb 10, 2017	26.23	26.35	25.98	26.30	197,650	+0.26(+1.00%)
Feb 09, 2017	26.39	26.39	25.85	26.04	372,807	-0.31(-1.17%)
Feb 08, 2017	26.32	26.38	25.92	26.35	246,118	+0.10(+0.38%)
Feb 07, 2017	25.55	26.79	24.54	26.25	1,043,472	-0.17(-0.64%)
Feb 06, 2017	27.09	27.16	26.33	26.42	486,100	-0.63(-2.32%)
Feb 03, 2017	27.21	27.21	26.77	27.05	333,023	+0.06(+0.22%)
Feb 02, 2017	27.03	27.04	26.50	26.99	298,124	-0.21(-0.77%)
Feb 01, 2017	26.94	27.24	26.73	27.20	393,534	+0.54(+2.02%)
Jan 31, 2017	26.54	27.15	26.16	26.66	452,899	+0.19(+0.72%)
Jan 30, 2017	26.51	26.55	26.17	26.47	329,736	-0.26(-0.97%)
Jan 27, 2017	26.64	26.74	26.25	26.73	382,220	+0.19(+0.71%)
Jan 26, 2017	26.61	26.87	26.37	26.54	371,617	+0.02(+0.08%)
Jan 25, 2017	26.42	26.88	25.87	26.52	397,293	+0.46(+1.76%)
Jan 24, 2017	25.79	26.14	25.57	26.06	449,629	+0.48(+1.87%)
Jan 23, 2017	25.51	25.75	25.26	25.59	323,004	+0.11(+0.43%)
Jan 20, 2017	25.61	25.74	25.21	25.48	577,099	+0.01(+0.04%)
Jan 19, 2017	25.72	26.00	25.22	25.47	567,636	-0.29(-1.12%)
Jan 18, 2017	25.17	26.00	25.04	25.76	380,367	+0.77(+3.07%)
Jan 17, 2017	25.00	25.20	24.76	24.99	299,038	-0.19(-0.75%)
Jan 13, 2017		25.18	25.18	25.18	0	+0.65(+2.64%)
Jan 12, 2017	24.79	24.79	24.25	24.53	228,819	-0.35(-1.40%)
Jan 11, 2017	24.24	24.88	23.99	24.88	219,004	+0.67(+2.76%)
Jan 10, 2017	23.08	24.42	22.95	24.21	306,014	+1.29(+5.62%)
Jan 09, 2017	23.48	23.51	22.91	22.92	272,453	-0.52(-2.21%)
Jan 06, 2017	23.85	23.85	23.03	23.44	261,925	-0.25(-1.05%)
Jan 05, 2017	23.89	23.95	23.39	23.69	383,803	-0.06(-0.25%)
Jan 04, 2017	24.12	24.19	23.43	23.75	387,592	-0.19(-0.79%)
Jan 03, 2017	24.09	24.23	23.57	23.94	311,270	+0.08(+0.33%)
Dec 30, 2016		23.86	23.86	23.86	0	-0.02(-0.08%)
Dec 29, 2016	23.94	23.96	23.53	23.88	219,179	+0.09(+0.38%)
Dec 28, 2016	24.07	24.29	23.63	23.79	204,143	-0.07(-0.29%)
Dec 27, 2016	23.61	24.14	23.50	23.86	229,745	+0.20(+0.84%)
Dec 23, 2016		23.66	23.66	23.66	0	+0.34(+1.45%)
Dec 22, 2016	23.73	23.88	22.94	23.32	279,805	-0.29(-1.23%)
Dec 21, 2016	23.51	24.01	23.42	23.61	314,161	+0.19(+0.81%)
Dec 20, 2016	23.14	23.58	23.01	23.42	425,205	+0.44(+1.91%)
Dec 19, 2016	22.18	23.38	22.07	22.98	347,305	+0.91(+4.11%)
Dec 16, 2016	21.38	22.11	21.15	22.07	504,350	+0.80(+3.75%)
Dec 15, 2016	20.90	21.45	20.79	21.27	332,274	+0.44(+2.11%)
Dec 14, 2016	21.39	21.58	20.80	20.84	259,687	-0.58(-2.70%)
Dec 13, 2016	21.35	21.71	20.92	21.41	360,456	+0.20(+0.94%)
Dec 12, 2016	22.13	22.13	21.16	21.22	340,506	-0.78(-3.54%)
Dec 09, 2016	21.21	22.45	21.05	21.99	1,461,105	+0.74(+3.47%)
Dec 08, 2016	19.28	21.85	19.21	21.26	7,065,142	+1.59(+8.07%)
Dec 07, 2016	19.22	19.71	18.81	19.67	722,908	-0.11(-0.56%)
Dec 06, 2016	19.68	20.39	19.14	19.78	350,889	-0.66(-3.22%)
Dec 05, 2016	20.89	20.96	20.18	20.44	253,185	-0.18(-0.87%)
Dec 02, 2016	20.70	21.00	20.53	20.62	226,369	-0.51(-2.41%)
Dec 01, 2016	21.43	21.56	21.02	21.13	225,103	-0.28(-1.31%)
Nov 30, 2016	21.84	21.88	21.18	21.40	288,636	+0.11(+0.52%)
Nov 29, 2016	20.13	21.70	19.51	21.30	227,712	-0.06(-0.28%)
Nov 28, 2016	22.25	22.39	21.23	21.35	131,379	-1.09(-4.85%)
Nov 25, 2016	21.20	22.44	21.20	22.44	57,835	+1.32(+6.24%)
Nov 23, 2016		21.13	21.13	21.13	0	+0.42(+2.02%)
Nov 22, 2016	20.84	21.11	20.58	20.71	100,452	-0.16(-0.77%)
Nov 21, 2016	21.13	21.19	20.77	20.87	52,199	-0.27(-1.27%)
Nov 18, 2016	20.99	21.44	20.59	21.14	62,208	+0.17(+0.81%)
Nov 17, 2016	20.83	21.49	20.53	20.97	84,814	+0.23(+1.11%)
Nov 16, 2016	20.50	21.08	20.21	20.74	115,503	+0.12(+0.58%)
Nov 15, 2016	20.49	21.21	19.88	20.62	75,520	+0.08(+0.39%)
Nov 14, 2016	21.31	21.66	19.98	20.54	112,190	-0.68(-3.20%)
Nov 11, 2016	20.86	22.19	20.86	21.22	245,959	+0.37(+1.77%)
Nov 10, 2016	19.98	21.33	19.72	20.85	89,888	+0.99(+4.97%)
Nov 09, 2016	19.10	19.95	18.59	19.86	101,786	+0.76(+3.97%)
Nov 08, 2016	18.99	19.20	18.54	19.10	70,924	+0.02(+0.10%)
Nov 07, 2016	18.96	19.19	18.68	19.08	51,040	+0.36(+1.92%)
Nov 04, 2016	18.40	19.06	18.40	18.72	50,214	+0.33(+1.79%)
Nov 03, 2016	18.29	18.59	18.15	18.39	71,659	+0.09(+0.49%)
Nov 02, 2016	18.37	18.42	17.96	18.30	68,665	-0.14(-0.76%)
Nov 01, 2016	18.80	18.87	18.22	18.44	102,013	-0.32(-1.70%)
Oct 31, 2016	19.07	19.10	18.66	18.76	87,547	-0.24(-1.26%)
Oct 28, 2016	18.90	19.14	18.90	19.00	39,214	+0.11(+0.58%)
Oct 27, 2016	18.59	19.06	18.59	18.89	39,035	-0.08(-0.42%)
Oct 26, 2016	18.88	19.02	18.79	18.97	45,146	-0.11(-0.58%)
Oct 25, 2016	19.43	19.84	18.88	19.08	135,769	-0.32(-1.65%)
Oct 24, 2016	19.35	19.50	19.25	19.40	141,931	+0.19(+0.99%)
Oct 21, 2016	19.41	19.46	19.17	19.21	122,257	-0.30(-1.53%)
Oct 20, 2016	19.14	19.81	19.14	19.51	185,764	+0.31(+1.61%)
Oct 19, 2016	18.93	19.41	18.93	19.20	118,460	-0.16(-0.82%)
Oct 18, 2016	19.39	19.52	19.14	19.36	99,594	+0.04(+0.21%)
Oct 17, 2016	19.27	19.37	19.14	19.32	191,895	+0.09(+0.47%)
Oct 14, 2016	19.32	19.34	19.14	19.23	143,172	+0.09(+0.47%)
Oct 13, 2016	18.84	19.19	18.84	19.14	169,100	+0.15(+0.79%)
Oct 12, 2016	19.10	19.10	18.79	18.99	124,984	+0.04(+0.21%)
Oct 11, 2016	19.11	19.27	18.73	18.95	133,352	-0.34(-1.76%)
Oct 10, 2016	19.24	19.46	19.23	19.29	329,354	+0.08(+0.42%)
Oct 07, 2016	18.99	19.35	18.78	19.21	169,308	+0.18(+0.94%)
Oct 06, 2016	18.88	19.40	18.79	19.03	144,422	+0.11(+0.58%)
Oct 05, 2016	19.06	19.15	18.73	18.92	150,033	-0.08(-0.42%)
Oct 04, 2016	19.11	19.42	18.87	19.00	133,437	-0.08(-0.42%)
Oct 03, 2016	18.76	19.54	18.26	19.08	188,193	+0.38(+2.03%)
Sep 30, 2016	18.37	19.13	18.18	18.70	1,426,138	+0.44(+2.40%)
Sep 29, 2016	18.50	18.50	18.19	18.26	125,374	-0.08(-0.44%)
Sep 28, 2016	18.14	18.43	18.00	18.34	208,032	+0.30(+1.66%)
Sep 27, 2016	17.76	18.18	17.73	18.04	131,447	+0.15(+0.84%)
Sep 26, 2016	18.33	18.60	17.83	17.89	136,051	-0.70(-3.76%)
Sep 23, 2016	18.54	18.65	18.41	18.59	131,891	+0.03(+0.16%)
Sep 22, 2016	18.74	18.74	18.23	18.56	224,489	+0.02(+0.11%)
Sep 21, 2016	18.54	18.63	17.97	18.54	111,595	+0.10(+0.54%)
Sep 20, 2016	18.46	18.78	18.35	18.44	399,314	+0.00(+0.00%)
Sep 19, 2016	18.07	18.62	17.97	18.44	293,177	+0.49(+2.72%)
Sep 16, 2016	17.87	18.14	17.59	17.95	1,033,529	-0.02(-0.11%)
Sep 15, 2016	17.63	18.05	17.34	17.97	166,722	+0.14(+0.78%)
Sep 14, 2016	17.71	17.96	17.40	17.83	149,167	+0.25(+1.42%)
Sep 13, 2016	17.68	17.85	17.34	17.58	52,720	-0.24(-1.34%)
Sep 12, 2016	17.47	17.86	16.98	17.82	140,722	+0.16(+0.90%)
Sep 09, 2016	17.75	17.85	17.02	17.66	135,883	-0.31(-1.72%)
Sep 08, 2016	17.78	18.12	17.77	17.97	86,361	-0.03(-0.17%)
Sep 07, 2016	18.14	18.20	17.59	18.00	101,144	-0.11(-0.61%)
Sep 06, 2016	18.12	18.32	17.78	18.11	190,510	+0.06(+0.33%)
Sep 02, 2016	17.90	18.05	18.05	18.05	110,132	+0.15(+0.84%)
Sep 01, 2016	17.94	17.95	17.55	17.90	95,097	+0.06(+0.34%)
Aug 31, 2016	17.84	18.01	17.52	17.84	92,355	+0.01(+0.06%)
Aug 30, 2016	17.53	17.97	17.41	17.83	73,567	+0.39(+2.23%)
Aug 29, 2016	17.32	17.75	17.11	17.44	44,082	+0.07(+0.40%)
Aug 26, 2016	17.42	17.87	17.22	17.37	110,835	-0.09(-0.51%)
Aug 25, 2016	17.25	17.58	17.25	17.46	69,545	+0.11(+0.63%)
Aug 24, 2016	17.63	17.88	17.28	17.35	58,415	-0.42(-2.36%)
Aug 23, 2016	18.06	18.18	17.62	17.77	89,633	-0.25(-1.38%)
Aug 22, 2016	17.46	18.13	17.13	18.02	66,397	+0.71(+4.09%)
Aug 19, 2016	17.51	17.51	16.84	17.31	46,205	-0.08(-0.46%)
Aug 18, 2016	17.64	17.64	17.23	17.39	43,419	-0.12(-0.68%)
Aug 17, 2016	17.73	17.77	17.25	17.51	112,542	-0.24(-1.35%)
Aug 16, 2016	17.61	17.85	17.27	17.75	72,741	+0.14(+0.79%)
Aug 15, 2016	17.34	17.61	16.74	17.61	123,768	+0.18(+1.03%)
Aug 12, 2016	17.55	17.62	17.41	17.43	114,536	-0.05(-0.29%)
Aug 11, 2016	17.47	17.58	17.36	17.48	49,923	+0.02(+0.11%)
Aug 10, 2016	17.73	17.73	17.17	17.46	138,514	-0.17(-0.96%)
Aug 09, 2016	17.35	17.79	17.23	17.63	133,105	+0.31(+1.79%)
Aug 08, 2016	16.60	17.70	16.60	17.32	156,503	+0.73(+4.39%)
Aug 05, 2016	16.55	16.82	16.51	16.59	110,605	+0.22(+1.34%)
Aug 04, 2016	16.28	16.76	16.10	16.38	220,606	+0.26(+1.61%)
Aug 03, 2016	15.44	16.18	15.44	16.12	139,508	+0.63(+4.06%)
Aug 02, 2016	16.13	17.12	15.24	15.49	715,217	+0.22(+1.44%)
Aug 01, 2016	15.75	15.76	14.14	15.27	196,569	-0.43(-2.73%)
Jul 29, 2016	15.77	15.89	15.59	15.70	153,911	-0.09(-0.57%)
Jul 28, 2016	16.21	16.21	15.18	15.79	200,792	-0.38(-2.35%)
Jul 27, 2016	16.22	16.47	16.00	16.17	71,750	-0.02(-0.12%)
Jul 26, 2016	16.47	16.51	16.12	16.19	59,851	-0.32(-1.93%)
Jul 25, 2016	16.52	16.81	16.47	16.51	37,739	-0.16(-0.96%)
Jul 22, 2016	16.64	16.75	16.46	16.66	41,796	+0.11(+0.66%)
Jul 21, 2016	16.71	16.73	16.37	16.55	30,056	+0.00(+0.00%)
Jul 20, 2016	17.07	17.09	16.31	16.55	89,511	-0.36(-2.12%)
Jul 19, 2016	17.15	17.15	16.86	16.91	55,486	-0.06(-0.35%)
Jul 18, 2016	16.66	17.06	16.66	16.97	54,380	+0.22(+1.31%)
Jul 15, 2016	16.54	16.75	16.47	16.75	40,544	+0.24(+1.45%)
Jul 14, 2016	16.46	16.77	16.09	16.52	162,540	+0.17(+1.04%)
Jul 13, 2016	16.96	17.06	16.22	16.35	200,159	-0.55(-3.25%)
Jul 12, 2016	16.82	17.19	16.23	16.89	415,859	+0.25(+1.50%)
Jul 11, 2016	16.07	16.73	15.86	16.64	471,298	+0.68(+4.25%)
Jul 08, 2016	15.97	16.10	15.97	15.97	325,197	+0.00(+0.00%)
Jul 07, 2016	16.10	16.16	15.57	15.97	579,589	+0.02(+0.12%)
Jul 06, 2016	16.36	16.60	15.95	15.95	263,301	-0.41(-2.50%)
Jul 05, 2016	16.90	16.90	16.11	16.36	324,782	-0.46(-2.73%)
Jul 01, 2016	16.06	16.81	16.81	16.81	77,263	+0.85(+5.31%)
Jun 30, 2016	16.06	16.16	15.91	15.97	126,469	-0.05(-0.31%)
Jun 29, 2016	16.07	16.12	15.82	16.02	108,659	+0.01(+0.06%)
Jun 28, 2016	15.97	16.16	15.74	16.01	256,529	+0.21(+1.33%)
Jun 27, 2016	15.97	16.34	15.39	15.80	343,102	-0.24(-1.49%)
Jun 24, 2016	16.37	16.40	16.00	16.04	380,687	-0.68(-4.06%)
Jun 23, 2016	16.42	16.81	16.42	16.71	286,348	+0.35(+2.13%)
Jun 22, 2016	16.14	16.41	16.04	16.37	191,619	+0.24(+1.49%)
Jun 21, 2016	16.42	16.42	16.03	16.13	134,764	-0.36(-2.18%)
Jun 20, 2016	16.05	16.81	16.03	16.49	527,404	+0.52(+3.25%)
Jun 17, 2016	16.07	16.22	15.96	15.97	168,096	-0.10(-0.62%)
Jun 16, 2016	16.15	16.15	15.53	16.07	205,471	-0.03(-0.19%)
Jun 15, 2016	16.16	16.36	16.08	16.10	201,995	+0.06(+0.37%)
Jun 14, 2016	16.08	16.31	15.77	16.04	296,491	-0.18(-1.11%)
Jun 13, 2016	15.97	16.45	15.84	16.22	700,143	+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.

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services

Wapakoneta Daily News