ATKR - Atkore International Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.6026.0725.6025.7725.77279,000
Jul 18, 201925.7025.8225.3725.5225.52221,800
Jul 17, 201925.7625.7625.4125.6225.62376,500
Jul 16, 201925.4626.0025.4425.8825.88226,200
Jul 15, 201925.5925.6125.0825.4725.47154,500
Jul 12, 201924.9625.6024.8825.5125.51270,200
Jul 11, 201924.6324.9124.5824.7924.79187,500
Jul 10, 201925.2825.3124.4524.6024.60316,500
Jul 09, 201925.4825.6724.6525.1525.15275,800
Jul 08, 201925.7325.9525.5725.6625.66149,900
Jul 05, 201925.7926.0125.4225.8325.83131,900
Jul 03, 201925.8425.9825.6825.9325.93113,000
Jul 02, 201925.8825.8825.3025.7025.70232,600
Jul 01, 201926.2226.4925.7425.9625.96369,800
Jun 28, 201925.7126.2525.6825.8725.871,289,100
Jun 27, 201925.3925.8525.3925.7125.71208,700
Jun 26, 201925.5325.6325.3225.3925.39167,000
Jun 25, 201925.4525.7125.2925.4725.47252,300
Jun 24, 201925.6325.7025.3625.4625.46233,500
Jun 21, 201925.8326.1225.6225.6225.62398,000
Jun 20, 201926.0926.0925.7625.9625.96243,800
Jun 19, 201925.5725.8125.1625.7525.75262,400
Jun 18, 201925.2625.7225.2625.5925.59172,600
Jun 17, 201925.3525.3724.9725.0025.00275,500
Jun 14, 201925.0825.3224.7325.2625.26249,700
Jun 13, 201924.6925.2024.6725.1825.18182,800
Jun 12, 201924.4424.8124.3624.5824.58208,900
Jun 11, 201925.5925.7324.5224.5724.57433,200
Jun 10, 201924.8225.5024.8225.3925.39217,500
Jun 07, 201924.4925.0624.3424.6124.61370,600
Jun 06, 201924.6624.7424.1124.3624.36174,900
Jun 05, 201924.7024.7724.4224.7324.73159,900
Jun 04, 201924.2924.7124.1024.7124.71254,800
Jun 03, 201923.4523.9023.4523.8623.86313,200
May 31, 201923.1123.5322.8623.3923.39309,300
May 30, 201923.3223.6523.2423.4823.48208,900
May 29, 201923.4223.6123.0523.2823.28200,000
May 28, 201923.8523.9123.4923.5323.53279,100
May 24, 201924.2524.3323.7723.8323.83151,100
May 23, 201924.3924.3923.8924.0924.09233,300
May 22, 201924.8524.9124.5024.7924.79166,100
May 21, 201924.7925.0424.5224.8824.88299,100
May 20, 201924.4824.9724.4024.7124.71343,800
May 17, 201924.5924.8724.3424.6824.68268,300
May 16, 201924.8425.1124.7424.8424.84292,500
May 15, 201924.4824.7224.2124.6724.67371,800
May 14, 201924.7224.9224.2924.7724.77254,700
May 13, 201924.8625.0324.3924.7424.74221,900
May 10, 201925.5825.6224.9025.6125.61334,900
May 09, 201925.1925.8024.8625.7125.71276,300
May 08, 201925.7225.9425.4925.5325.53266,000
May 07, 201926.1326.6925.3425.5525.55573,600
May 06, 201924.8525.1824.6425.0925.09253,300
May 03, 201924.6425.2524.6425.2325.23197,600
May 02, 201924.3424.5823.9624.4324.43279,400
May 01, 201924.8925.0224.2324.5024.50378,100
Apr 30, 201924.5824.8524.3024.7624.76298,100
Apr 29, 201924.5024.6724.3724.5324.53242,300
Apr 26, 201924.2424.4824.1824.4524.45189,500
Apr 25, 201924.6424.6724.0824.2324.23370,300
Apr 24, 201925.1225.5524.7024.7924.79410,700
Apr 23, 201923.9825.3523.9025.2525.25485,800
Apr 22, 201924.0224.0223.6423.9723.97227,500
Apr 18, 201923.9924.2523.8524.1124.11278,400
Apr 17, 201923.8024.1523.7224.0024.00293,000
Apr 16, 201923.1523.8823.0023.7823.78583,200
Apr 15, 201923.1823.3023.0423.2223.22266,700
Apr 12, 201923.1023.4023.0223.1323.13195,400
Apr 11, 201922.7822.9722.6622.9422.94212,900
Apr 10, 201922.5322.8122.3822.7822.78215,200
Apr 09, 201922.8122.8122.3922.5122.51247,000
Apr 08, 201922.9923.0522.7623.0423.04404,400
Apr 05, 201922.8823.2622.8523.1723.17240,000
Apr 04, 201922.3622.9122.3522.8222.82167,500
Apr 03, 201922.2522.4822.1322.4222.42422,400
Apr 02, 201922.2622.4022.0022.0622.06208,100
Apr 01, 201921.7522.3621.7522.2922.29268,100
Mar 29, 201921.5521.9621.4721.5321.53366,700
Mar 28, 201921.1121.4621.0321.3921.39204,700
Mar 27, 201921.1821.4020.7921.0421.04151,800
Mar 26, 201921.3121.5820.9721.1921.19154,200
Mar 25, 201920.7621.1820.5221.1021.10190,800
Mar 22, 201921.7521.7520.7320.7320.73257,900
Mar 21, 201921.5822.1121.5821.9321.93174,300
Mar 20, 201922.1722.2321.5321.7221.72282,100
Mar 19, 201922.6522.6922.2722.3222.32167,600
Mar 18, 201922.1022.5322.1022.5222.52189,900
Mar 15, 201921.8122.1521.6022.1222.12407,500
Mar 14, 201921.9221.9821.5821.7021.70252,700
Mar 13, 201921.7622.1621.6521.9921.99189,600
Mar 12, 201921.6921.7721.5021.6521.65320,500
Mar 11, 201921.5321.7821.5321.6421.64626,600
Mar 08, 201921.6021.7521.4621.6221.62181,500
Mar 07, 201922.1022.1021.6521.8121.81379,700
Mar 06, 201922.2622.4822.1122.1822.18352,500
Mar 05, 201922.9122.9122.1722.2222.22392,600
Mar 04, 201923.1223.3122.8622.8822.88344,200
Mar 01, 201923.3223.4722.8223.0023.00215,700
Feb 28, 201923.2623.2623.0023.1023.10182,800
Feb 27, 201923.3923.4823.2723.2923.29196,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...