ATKR - Atkore International Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201819.0419.1218.7719.0819.08399,900
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, 2018------
Feb 28, 201821.9622.0521.7221.7421.74959,900
Feb 27, 201821.5922.1421.5321.8821.88841,000
Feb 26, 201821.4021.5921.2921.5721.57893,700
Feb 23, 201821.3521.5021.2021.3421.34624,400
Feb 22, 201821.1221.4620.8521.2721.27984,900
Feb 21, 201820.9021.1620.8220.8220.82673,300
Feb 20, 201820.8321.2220.7520.9620.96752,200
Feb 16, 201820.6121.0120.5220.8420.841,400,800
Feb 15, 201821.0021.2220.4820.5520.553,320,000
Feb 14, 201821.7521.9621.5621.8521.85622,500
Feb 13, 201821.6621.9421.5121.8921.89383,100
Feb 12, 201821.4921.8421.2921.7321.73407,700
Feb 09, 201821.2021.6120.8521.4021.40542,300
Feb 08, 201821.6321.6320.8420.8520.85368,000
Feb 07, 201821.3121.7021.2121.4521.45387,900
Feb 06, 201821.4022.2320.8021.3321.33482,200
Feb 05, 201822.4422.8021.5121.6721.67430,400
Feb 02, 201823.3323.3322.5922.6122.61235,300
Feb 01, 201823.3023.6023.0223.4523.45207,600
Jan 31, 201824.0524.0523.2323.3823.38422,400
Jan 30, 201823.9524.0323.6723.8823.88242,600
Jan 29, 201824.2124.2523.9524.0924.09428,300
Jan 26, 201824.3524.4824.0724.2324.23390,900
Jan 25, 201824.3024.4323.8224.1324.13391,900
Jan 24, 201823.5324.1523.5324.0824.08657,500
Jan 23, 201823.1723.7323.0723.4423.44733,500
Jan 22, 201823.0024.1822.9223.1723.171,403,600
Jan 19, 201821.7521.9621.6421.7821.78550,800
Jan 18, 201822.3122.3521.6821.7221.72432,300
Jan 17, 201821.8822.2321.7422.1622.16191,600
Jan 16, 201821.8621.9021.5421.6121.61203,800
Jan 12, 201821.8322.0721.6421.6921.69211,900
Jan 11, 201821.5921.8521.5121.7321.73133,400
Jan 10, 201821.6221.7021.3321.5621.56267,500
Jan 09, 201821.8121.8121.5721.6621.66166,400
Jan 08, 201821.7721.9421.6321.8521.85131,500
Jan 05, 201821.7521.9221.6221.7521.75124,400
Jan 04, 201821.7421.9921.6321.6821.68160,600
Jan 03, 201821.7421.9021.5621.5921.59357,600
Jan 02, 201821.5021.8321.4521.7321.73344,100
Dec 29, 201721.4821.4921.2221.4521.45213,400
Dec 28, 201721.2521.3621.1321.3621.36165,500
Dec 27, 201721.1221.4121.0821.2021.20133,700
Dec 26, 201721.0521.2220.9521.1021.1096,200
Dec 22, 201721.2521.2521.0021.0721.07137,300
Dec 21, 201721.3321.3721.1321.1421.14174,800
Dec 20, 201721.5221.5221.2521.2821.28199,900
Dec 19, 201721.4321.5821.2721.3421.34350,900
Dec 18, 201721.1021.6221.1021.3721.37283,800
Dec 15, 201720.6720.9420.5020.8720.87505,000
Dec 14, 201721.0521.1720.4720.5320.53280,800
Dec 13, 201721.0321.1620.7921.0521.05332,200
Dec 12, 201721.0121.2520.9220.9520.95106,700
Dec 11, 201721.0121.3320.8821.0421.04313,700
Dec 08, 201721.4821.4820.8121.0721.07322,900
Dec 07, 201721.2021.5621.2021.4321.43364,100
Dec 06, 201721.0621.2920.9921.2121.21254,000
Dec 05, 201721.1821.2520.9721.0521.05401,100
Dec 04, 201721.6021.7921.0621.1621.16429,800
Dec 01, 201721.2621.3020.7021.2321.23250,800
Nov 30, 201722.3122.3421.2421.2821.28563,900
Nov 29, 201720.2022.5019.7522.0322.03878,800
Nov 28, 201719.7420.0219.6120.0120.01432,300
Nov 27, 201719.8919.9619.5519.6119.61285,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...