Atkore Inc (NY: ATKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.87	27.05	26.23	26.73	257,484	-0.73(-2.65%)
May 28, 2020	28.93	28.93	27.29	27.45	380,227	-0.93(-3.26%)
May 27, 2020	26.82	28.58	26.61	28.38	462,703	+1.92(+7.26%)
May 26, 2020	26.14	27.10	25.58	26.46	274,162	+1.65(+6.66%)
May 22, 2020	25.25	25.25	24.29	24.81	203,658	-0.19(-0.76%)
May 21, 2020	25.06	25.36	24.82	24.99	179,637	-0.22(-0.87%)
May 20, 2020	25.68	26.09	25.09	25.21	267,840	+0.26(+1.04%)
May 19, 2020	24.87	25.78	24.78	24.95	389,944	-0.12(-0.48%)
May 18, 2020	22.84	25.28	22.84	25.07	517,109	+3.25(+14.87%)
May 15, 2020	21.78	22.10	21.57	21.83	313,621	-0.11(-0.50%)
May 14, 2020	20.64	22.00	20.16	21.94	316,141	+0.50(+2.32%)
May 13, 2020	22.88	22.88	21.00	21.44	418,573	-1.74(-7.52%)
May 12, 2020	23.55	24.04	23.18	23.18	479,562	-0.30(-1.27%)
May 11, 2020	23.21	23.87	22.70	23.48	551,493	-0.24(-1.01%)
May 08, 2020	24.84	24.93	23.13	23.72	752,771	-0.37(-1.53%)
May 07, 2020	22.24	24.39	22.04	24.09	434,903	+2.38(+10.96%)
May 06, 2020	23.85	23.85	21.50	21.71	465,654	-2.05(-8.63%)
May 05, 2020	23.95	25.86	23.69	23.76	620,209	+1.00(+4.37%)
May 04, 2020	22.82	22.86	22.07	22.76	452,416	-0.55(-2.35%)
May 01, 2020	23.44	23.81	22.50	23.31	338,827	-0.93(-3.82%)
Apr 30, 2020	24.34	24.66	23.37	24.24	433,022	-0.66(-2.64%)
Apr 29, 2020	24.55	25.94	24.29	24.89	432,629	+1.30(+5.53%)
Apr 28, 2020	23.44	24.10	23.11	23.59	393,809	+1.05(+4.64%)
Apr 27, 2020	21.97	22.84	21.97	22.54	335,464	+0.87(+4.00%)
Apr 24, 2020	21.83	22.08	20.65	21.68	305,587	+0.08(+0.37%)
Apr 23, 2020	20.53	21.85	20.22	21.60	752,984	+1.15(+5.60%)
Apr 22, 2020	21.25	21.60	20.24	20.45	324,544	-0.01(-0.05%)
Apr 21, 2020	20.45	20.81	20.27	20.46	377,701	-0.76(-3.57%)
Apr 20, 2020	21.41	21.80	20.99	21.22	321,584	-0.92(-4.14%)
Apr 17, 2020	21.55	22.50	21.34	22.14	545,196	+1.54(+7.49%)
Apr 16, 2020	21.77	22.00	20.09	20.59	475,367	-1.28(-5.87%)
Apr 15, 2020	22.87	23.45	21.70	21.88	595,357	-1.86(-7.84%)
Apr 14, 2020	24.79	25.13	23.30	23.74	485,661	-0.25(-1.04%)
Apr 13, 2020	24.95	24.95	23.35	23.99	517,358	-1.01(-4.02%)
Apr 09, 2020	24.60	25.23	23.79	24.99	550,619	+1.16(+4.85%)
Apr 08, 2020	22.78	24.27	22.47	23.84	509,880	+1.46(+6.54%)
Apr 07, 2020	21.97	23.82	21.97	22.38	551,568	+1.30(+6.19%)
Apr 06, 2020	18.66	21.07	18.63	21.07	467,938	+3.33(+18.74%)
Apr 03, 2020	18.08	18.28	17.25	17.74	456,322	-0.55(-2.99%)
Apr 02, 2020	18.65	19.44	17.93	18.29	298,080	-0.53(-2.80%)
Apr 01, 2020	20.01	20.01	18.52	18.82	496,908	-2.16(-10.30%)
Mar 31, 2020	20.73	21.27	20.09	20.98	530,481	+0.06(+0.29%)
Mar 30, 2020	20.70	21.08	18.77	20.92	672,102	+0.16(+0.77%)
Mar 27, 2020	21.30	21.89	20.56	20.76	708,886	-1.44(-6.50%)
Mar 26, 2020	19.07	22.62	18.64	22.21	953,678	+1.83(+8.99%)
Mar 25, 2020	18.39	21.11	17.14	20.37	640,551	+1.88(+10.18%)
Mar 24, 2020	19.92	20.38	17.30	18.49	612,927	+0.02(+0.11%)
Mar 23, 2020	18.57	19.27	17.25	18.47	952,934	-0.33(-1.75%)
Mar 20, 2020	15.83	19.21	15.16	18.80	1,198,951	+3.61(+23.80%)
Mar 19, 2020	11.69	15.50	10.80	15.19	1,229,877	+3.28(+27.51%)
Mar 18, 2020	18.50	19.01	11.90	11.91	783,562	-8.21(-40.79%)
Mar 17, 2020	23.51	23.63	19.26	20.11	715,744	-2.97(-12.86%)
Mar 16, 2020	25.64	26.07	22.91	23.08	482,978	-5.95(-20.51%)
Mar 13, 2020	30.43	30.43	27.40	29.04	611,978	+0.31(+1.07%)
Mar 12, 2020	31.88	32.48	28.71	28.73	492,435	-6.09(-17.50%)
Mar 11, 2020	34.91	35.53	34.31	34.82	588,164	-1.16(-3.21%)
Mar 10, 2020	35.03	36.04	34.17	35.98	570,350	+2.01(+5.92%)
Mar 09, 2020	34.60	35.10	33.57	33.97	731,124	-3.45(-9.21%)
Mar 06, 2020	35.72	37.56	35.48	37.41	599,726	+0.46(+1.24%)
Mar 05, 2020	36.66	37.39	36.56	36.95	413,989	-0.97(-2.55%)
Mar 04, 2020	37.74	37.92	36.46	37.92	286,947	+0.89(+2.39%)
Mar 03, 2020	38.68	39.43	36.62	37.03	423,614	-1.60(-4.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.