Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 11:30PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

ATC Technology Corporation. (ATAC)

At 4:00PM ET: 22.72   0.29 (1.26%)

MORE ON ATAC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 23.05 23.30 22.58 22.72 52,800 22.72 24-Nov-09 23.73 23.73 22.81 23.01 104,200 23.01 23-Nov-09 23.08 23.94 22.78 23.78 84,900 23.78 20-Nov-09 22.34 23.22 22.34 22.78 63,700 22.78 19-Nov-09 22.76 23.17 22.15 22.52 73,400 22.52 18-Nov-09 23.09 23.31 22.69 22.94 26,800 22.94 17-Nov-09 23.56 23.60 23.05 23.12 70,700 23.12 16-Nov-09 22.75 23.99 22.54 23.74 58,600 23.74 13-Nov-09 22.42 22.88 21.92 22.55 80,400 22.55 12-Nov-09 23.20 23.86 22.38 22.41 93,600 22.41 11-Nov-09 23.03 23.64 22.98 23.17 60,500 23.17 10-Nov-09 22.17 22.91 21.99 22.83 128,000 22.83 9-Nov-09 21.76 22.45 21.69 22.37 154,400 22.37 6-Nov-09 21.38 21.79 20.98 21.56 143,000 21.56 5-Nov-09 21.37 21.70 21.15 21.58 83,200 21.58 4-Nov-09 21.35 21.49 20.85 21.18 122,600 21.18 3-Nov-09 21.29 21.54 21.00 21.30 117,300 21.30 2-Nov-09 21.00 21.73 20.65 21.52 88,900 21.52 30-Oct-09 21.54 21.85 20.80 20.90 143,200 20.90 29-Oct-09 21.22 21.88 20.74 21.79 131,200 21.79 28-Oct-09 20.69 21.20 20.57 21.01 205,900 21.01 27-Oct-09 20.88 21.27 20.53 20.66 173,400 20.66 26-Oct-09 20.88 21.25 20.61 20.76 153,300 20.76 23-Oct-09 21.44 21.44 20.73 20.92 140,500 20.92 22-Oct-09 21.24 21.63 20.80 21.43 73,600 21.43 21-Oct-09 20.68 21.71 20.44 21.21 203,400 21.21 20-Oct-09 20.47 20.86 20.39 20.67 84,800 20.67 19-Oct-09 20.51 20.82 20.37 20.47 64,400 20.47 16-Oct-09 21.00 21.00 20.14 20.38 89,800 20.38 15-Oct-09 21.09 21.34 20.71 21.11 81,000 21.11 14-Oct-09 20.81 21.33 20.41 21.18 65,100 21.18 13-Oct-09 20.89 20.94 20.28 20.55 99,600 20.55 12-Oct-09 20.75 20.99 20.37 20.85 65,500 20.85 9-Oct-09 20.35 20.69 20.04 20.68 98,600 20.68 8-Oct-09 20.45 20.60 20.14 20.30 76,800 20.30 7-Oct-09 19.98 20.47 19.67 20.36 63,000 20.36 6-Oct-09 19.66 20.14 19.61 20.00 81,700 20.00 5-Oct-09 19.34 19.59 19.13 19.44 100,800 19.44 2-Oct-09 19.33 20.05 18.95 19.31 99,200 19.31 1-Oct-09 19.75 20.08 18.82 19.57 96,800 19.57 30-Sep-09 20.50 20.50 19.43 19.76 92,800 19.76 29-Sep-09 20.49 20.76 20.23 20.43 39,000 20.43 28-Sep-09 19.85 20.78 19.85 20.53 73,200 20.53 25-Sep-09 20.24 20.80 19.67 19.83 70,000 19.83 24-Sep-09 20.62 20.62 19.99 20.36 86,800 20.36 23-Sep-09 20.76 21.18 20.42 20.48 127,900 20.48 22-Sep-09 21.01 21.21 20.51 20.78 103,000 20.78 21-Sep-09 21.30 21.63 20.85 20.93 71,000 20.93 18-Sep-09 21.84 21.84 21.39 21.48 132,700 21.48 17-Sep-09 21.92 21.92 21.57 21.84 79,100 21.84 16-Sep-09 21.73 21.92 21.47 21.92 38,200 21.92 15-Sep-09 21.10 21.66 21.10 21.60 79,100 21.60 14-Sep-09 20.78 21.23 20.26 21.10 81,800 21.10 11-Sep-09 21.15 21.31 20.69 20.91 37,700 20.91 10-Sep-09 20.48 21.18 20.26 21.07 97,300 21.07 9-Sep-09 20.50 20.95 20.13 20.47 86,400 20.47 8-Sep-09 21.00 21.31 19.99 20.44 117,000 20.44 4-Sep-09 20.93 21.00 20.39 20.90 80,900 20.90 3-Sep-09 21.06 21.08 20.55 21.00 79,500 21.00 2-Sep-09 20.55 21.34 20.22 20.82 193,200 20.82 1-Sep-09 20.98 22.14 20.42 20.55 152,400 20.55 31-Aug-09 21.74 21.78 20.70 20.92 109,900 20.92 28-Aug-09 23.00 23.00 21.62 22.00 101,500 22.00 27-Aug-09 22.58 23.00 21.82 22.93 215,700 22.93 26-Aug-09 22.02 22.83 21.86 22.76 254,900 22.76 25-Aug-09 21.77 22.05 21.22 21.99 137,100 21.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions