ATMI - 487818

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020------
May 21, 20200.090.090.090.090.092,500
May 20, 20200.090.100.090.090.09577,355
May 19, 20200.090.090.090.090.0927,000
May 18, 20200.090.090.090.100.101,000
May 15, 2020------
May 14, 20200.100.100.100.100.10-
May 13, 20200.100.100.100.100.10-
May 12, 20200.100.100.100.100.10-
May 11, 20200.100.100.100.100.10-
May 08, 2020------
May 07, 20200.100.100.100.100.10-
May 06, 20200.100.100.100.100.10-
May 05, 20200.100.100.100.100.10-
May 04, 20200.100.100.100.100.10-
May 01, 2020------
Apr 30, 20200.100.100.100.100.1052,290
Apr 29, 20200.100.100.100.100.1050,000
Apr 28, 20200.090.100.090.100.1032,100
Apr 27, 20200.090.090.090.090.0922,000
Apr 24, 2020------
Apr 23, 20200.090.090.090.090.0986,000
Apr 22, 20200.090.100.090.100.1023,600
Apr 21, 20200.100.100.100.100.10-
Apr 20, 20200.100.100.100.100.1014,000
Apr 17, 2020------
Apr 16, 20200.100.100.100.100.10325,550
Apr 15, 20200.100.100.100.100.10100,311
Apr 14, 20200.100.100.100.100.1010,000
Apr 13, 20200.090.090.090.090.0949,743
Apr 09, 20200.090.090.090.090.0951,970
Apr 08, 20200.100.100.100.100.1020,000
Apr 07, 20200.100.100.100.100.10-
Apr 06, 20200.100.100.100.100.105,000
Apr 03, 2020------
Apr 02, 20200.100.100.100.100.1095,250
Apr 01, 20200.100.100.100.100.10-
Mar 31, 20200.100.100.100.100.10-
Mar 30, 20200.100.100.100.100.10-
Mar 27, 2020------
Mar 26, 20200.100.100.100.100.106,000
Mar 25, 20200.100.100.100.100.108,200
Mar 24, 20200.090.090.090.090.0923,600
Mar 23, 20200.090.090.090.090.0910,000
Mar 20, 2020------
Mar 19, 20200.090.090.090.090.0923,220
Mar 18, 20200.090.090.090.090.09-
Mar 17, 20200.090.090.090.090.0941,022
Mar 16, 20200.100.100.090.090.09152,855
Mar 13, 2020------
Mar 12, 20200.100.100.100.100.10148,778
Mar 11, 20200.110.110.110.110.115,000
Mar 10, 20200.110.110.110.110.1150,000
Mar 09, 20200.120.120.110.110.1117,800
Mar 06, 2020------
Mar 05, 20200.120.120.120.120.12-
Mar 04, 20200.120.120.120.120.12-
Mar 03, 20200.120.120.120.120.12193,400
Mar 02, 20200.120.120.120.120.12-
Feb 28, 2020------
Feb 27, 20200.120.120.120.120.12115,000
Feb 26, 20200.120.120.120.120.12160,000
Feb 25, 20200.120.130.120.120.12131,265
Feb 24, 20200.130.130.120.120.1225,000
Feb 21, 2020------
Feb 20, 20200.130.130.130.130.1343,000
Feb 19, 20200.130.130.130.130.13-
Feb 18, 20200.130.130.130.130.13296,800
Feb 14, 2020------
Feb 13, 20200.130.130.120.120.1284,689
Feb 12, 20200.130.130.120.120.1276,000
Feb 11, 20200.130.130.120.130.13169,550
Feb 10, 20200.130.130.130.130.13-
Feb 07, 2020------
Feb 06, 20200.130.130.130.130.13108,100
Feb 05, 20200.130.130.130.130.1333,604
Feb 04, 20200.130.130.130.130.13541,800
Feb 03, 20200.130.130.130.130.13161,857
Jan 31, 2020------
Jan 30, 20200.120.130.120.130.13171,668
Jan 29, 20200.130.130.130.130.13-
Jan 28, 20200.130.130.130.130.13211,116
Jan 27, 20200.130.130.130.130.13-
Jan 24, 2020------
Jan 23, 20200.130.130.130.130.13154,430
Jan 22, 20200.130.130.130.130.13306,598
Jan 21, 20200.130.130.130.130.13262,848
Jan 17, 2020------
Jan 16, 20200.130.130.130.130.13181,800
Jan 15, 20200.140.140.130.130.13397,376
Jan 14, 20200.130.130.130.130.13-
Jan 13, 20200.130.130.130.130.13-
Jan 10, 2020------
Jan 09, 20200.130.130.130.130.13245,453
Jan 08, 20200.130.130.130.130.1310,000
Jan 07, 20200.130.130.130.130.133,000
Jan 06, 20200.130.130.130.130.1345,000
Jan 03, 2020------
Jan 02, 20200.130.140.130.130.131,362,619
Dec 31, 20190.120.120.120.120.1232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...