ATKR - Atkore International Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201822.7822.8622.4822.6322.63199,000
Oct 19, 201823.2723.5222.6522.7122.71267,100
Oct 18, 201823.5024.0123.0923.3023.30353,900
Oct 17, 201824.2024.2823.5123.6123.61253,000
Oct 16, 201824.1024.4223.5724.3424.34213,600
Oct 15, 201823.6224.1323.4923.9723.97233,000
Oct 12, 201824.5324.5323.3823.7423.74368,500
Oct 11, 201824.9224.9924.0824.1024.10271,200
Oct 10, 201825.4125.5425.0625.0725.07500,500
Oct 09, 201825.2925.6824.9125.3425.34489,700
Oct 08, 201824.7525.3824.5125.3125.31307,200
Oct 05, 201825.6525.6724.6824.7624.76337,600
Oct 04, 201825.7725.9925.5325.6725.67199,800
Oct 03, 201826.1426.1425.6625.8425.84330,400
Oct 02, 201825.8226.1225.7026.0826.08192,800
Oct 01, 201826.7227.1425.7525.9125.91320,400
Sep 28, 201826.0827.0125.8026.5326.53499,300
Sep 27, 201826.0326.3925.8226.2826.28271,800
Sep 26, 201825.7626.3625.5626.0526.05296,400
Sep 25, 201825.9325.9525.6825.7225.72551,000
Sep 24, 201826.4826.4925.7325.7725.77445,200
Sep 21, 201826.6226.7226.1226.5226.52799,800
Sep 20, 201826.2826.6026.0226.4926.49186,400
Sep 19, 201825.9826.2825.8326.2026.20286,900
Sep 18, 201826.1626.2825.8625.9525.95263,600
Sep 17, 201826.4726.7526.0226.0626.06213,000
Sep 14, 201826.3926.7526.3226.5126.51332,300
Sep 13, 201826.4426.7226.1926.5026.50418,000
Sep 12, 201826.5126.5126.1126.2626.26498,600
Sep 11, 201826.4726.7026.1526.5326.53452,000
Sep 10, 201826.0026.5525.6726.3926.39802,700
Sep 07, 201826.5626.6324.8425.7825.78818,000
Sep 06, 201827.7227.9027.0627.0727.07233,400
Sep 05, 201827.4627.9527.4627.7227.72362,100
Sep 04, 201827.3827.5227.1227.4627.46399,300
Aug 31, 201827.2527.5327.0727.3827.38240,000
Aug 30, 201827.7327.7927.3127.4127.41207,900
Aug 29, 201827.7827.8627.5627.6727.67256,500
Aug 28, 201828.0028.2827.7427.7927.79290,600
Aug 27, 201828.1828.6727.8627.8827.88357,400
Aug 24, 201827.7428.1827.6628.1828.18366,900
Aug 23, 201828.1528.2227.3827.6027.60430,900
Aug 22, 201828.3028.3427.9728.2028.20617,900
Aug 21, 201827.7128.3127.7128.2028.20503,000
Aug 20, 201827.3427.8727.2627.6327.63555,600
Aug 17, 201826.3027.2726.2727.2127.21506,100
Aug 16, 201825.8026.2825.8026.2726.27520,300
Aug 15, 201825.8225.9225.4725.7225.72328,600
Aug 14, 201825.3126.0525.2525.9325.93485,800
Aug 13, 201825.3325.9825.1725.2725.27610,900
Aug 10, 201825.2125.4024.7924.9824.98798,400
Aug 09, 201826.2726.3925.4325.4325.43800,600
Aug 08, 201826.0026.6725.8326.4226.421,041,400
Aug 07, 201823.3025.8623.0125.8425.841,895,100
Aug 06, 201822.1422.5121.9022.4922.49622,300
Aug 03, 201822.4922.5321.8621.9921.99439,600
Aug 02, 201822.6522.7322.2122.4222.42480,600
Aug 01, 201823.7023.7022.7222.8322.831,079,800
Jul 31, 201823.1323.8423.1023.6623.66346,300
Jul 30, 201823.6623.9223.1023.1023.10450,800
Jul 27, 201823.7723.8523.4823.5623.56328,200
Jul 26, 201823.3523.7423.0923.6823.68347,800
Jul 25, 201823.2423.5023.0323.3523.35352,200
Jul 24, 201823.0623.3323.0123.2723.271,215,200
Jul 23, 201822.6323.0222.5923.0023.00676,600
Jul 20, 201822.7122.7622.6022.6922.69286,000
Jul 19, 201822.4922.9022.4322.8322.83314,200
Jul 18, 201822.3122.6322.0922.5222.52494,100
Jul 17, 201822.0922.3922.0322.3122.31299,700
Jul 16, 201822.4222.4222.1222.1822.18262,100
Jul 13, 201822.2722.7322.2722.4322.43191,200
Jul 12, 201822.3522.4221.9722.3422.34320,000
Jul 11, 201822.0022.2921.8622.2622.26375,700
Jul 10, 201821.6322.1721.5622.1222.12410,300
Jul 09, 201821.1621.4821.1621.4221.42383,400
Jul 06, 201821.1321.2321.0621.1221.12167,600
Jul 05, 201821.1221.2320.8921.1721.17231,800
Jul 03, 201821.0721.2220.9520.9620.96148,200
Jul 02, 201820.6220.9820.4420.9720.97570,100
Jun 29, 201821.1021.2220.7620.7720.77321,000
Jun 28, 201821.1421.1920.8621.1021.10400,600
Jun 27, 201821.3121.5221.1421.1421.14621,700
Jun 26, 201821.2221.3621.0621.3121.31714,700
Jun 25, 201821.6121.6321.0421.1821.18993,000
Jun 22, 201821.9022.0321.6621.8421.841,129,100
Jun 21, 201821.9922.0321.6421.7521.751,153,800
Jun 20, 201822.1522.1821.9522.0022.00288,900
Jun 19, 201822.1722.2621.8322.1522.15301,200
Jun 18, 201822.1422.4622.1422.2422.24429,100
Jun 15, 201822.2222.3121.9422.2822.28522,900
Jun 14, 201822.1922.3622.0122.3122.31346,200
Jun 13, 201822.5522.7021.9822.1122.111,299,500
Jun 12, 201822.4422.6222.3722.5722.57411,400
Jun 11, 201822.4622.6922.3622.3722.37405,700
Jun 08, 201822.3222.4422.0122.4122.41573,100
Jun 07, 201821.9922.5021.9922.4522.45554,300
Jun 06, 201821.6122.0521.5322.0322.03448,100
Jun 05, 201821.4721.7021.4321.6421.64503,600
Jun 04, 201821.8421.8821.2521.4621.46696,800
Jun 01, 201821.7022.0521.6721.7621.76697,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...