ATKR - Atkore International Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201822.1322.2421.4721.6021.60718,900
May 30, 201821.8322.2121.8322.1022.10685,600
May 29, 201821.5821.9721.4221.8021.80874,500
May 25, 201820.9621.6920.6621.6621.66852,100
May 24, 201820.7520.9920.6820.8520.851,011,800
May 23, 201820.5520.9320.4120.8320.831,523,600
May 22, 201821.1621.2120.4920.5420.541,414,000
May 21, 201821.0421.3020.9021.0821.081,031,100
May 18, 201820.9021.0220.6520.8820.881,756,000
May 17, 201820.3721.0320.2520.8520.854,870,400
May 16, 201820.6520.9820.5620.6020.60822,000
May 15, 201820.7721.0520.4420.5920.59822,400
May 14, 201821.0021.0720.8420.9120.91745,300
May 11, 201820.2821.0120.2221.0021.00688,000
May 10, 201819.1420.3319.0320.2920.291,172,700
May 09, 201819.0219.4418.8018.9918.99953,600
May 08, 201820.0120.7218.2018.6518.651,935,300
May 07, 201818.0318.4417.9518.1818.18430,800
May 04, 201818.0918.2717.9417.9517.95478,900
May 03, 201818.3418.4118.0918.1918.19236,400
May 02, 201818.1218.5618.1218.3918.39441,200
May 01, 201817.7318.1417.6018.0718.07469,900
Apr 30, 201818.0618.0917.7717.7717.77275,700
Apr 27, 201818.1118.1617.8517.9617.96185,400
Apr 26, 201818.5418.5418.0618.0718.07389,000
Apr 25, 201818.4418.6718.3518.5418.54170,900
Apr 24, 201818.8319.0318.3418.5218.52286,500
Apr 23, 201819.0819.1318.6718.8218.82285,300
Apr 20, 201819.0419.1218.7719.0819.08504,300
Apr 19, 201819.0919.3118.9119.1019.10431,000
Apr 18, 201819.1019.2819.0419.1319.13421,400
Apr 17, 201819.0319.0918.8719.0519.05152,600
Apr 16, 201818.7318.9018.5718.8718.87181,400
Apr 13, 201818.5018.7618.4618.5818.58555,200
Apr 12, 201818.2918.6318.2718.4618.46203,300
Apr 11, 201818.5418.5918.2718.2918.29323,800
Apr 10, 201818.5918.8918.5918.6818.68279,400
Apr 09, 201818.9818.9818.6818.7018.70242,200
Apr 06, 201819.1819.3118.7018.8518.85525,900
Apr 05, 201819.3819.5119.1319.3919.39265,500
Apr 04, 201818.9819.3018.9319.1919.19400,600
Apr 03, 201819.3719.3819.0019.3819.38425,900
Apr 02, 201819.7719.7719.0419.1819.18379,300
Mar 29, 201819.7719.9619.6619.8519.85459,700
Mar 28, 201819.5919.8219.4419.6719.67231,800
Mar 27, 201819.7119.9019.5119.5819.58339,500
Mar 26, 201819.7219.7419.2519.5819.58314,200
Mar 23, 201819.8319.8619.4019.4119.41427,900
Mar 22, 201820.4220.4819.8419.8419.84287,300
Mar 21, 201820.6920.8820.4120.5820.58227,800
Mar 20, 201820.7520.8220.5220.6920.69401,900
Mar 19, 201820.6120.7420.4520.6820.68418,400
Mar 16, 201820.5820.8420.5620.7220.72609,300
Mar 15, 201820.6120.7220.5220.5620.56332,800
Mar 14, 201820.8520.9520.4720.5720.57519,800
Mar 13, 201820.9021.0320.6820.7420.74783,000
Mar 12, 201820.9621.0820.7120.8020.80266,200
Mar 09, 201820.4621.0520.3220.9320.93387,900
Mar 08, 201820.8020.8020.1920.2820.28475,600
Mar 07, 201820.8421.0520.6920.8320.83561,100
Mar 06, 201821.0621.1220.7321.0621.06660,000
Mar 05, 201820.3721.0920.2220.9820.98626,600
Mar 02, 201820.9720.9720.2820.4420.441,590,800
Mar 01, 201821.7421.8021.1821.1921.19706,600
Feb 28, 201821.9622.0521.7221.7421.74959,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...