Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.08	12.20	12.08	12.12	1,018	+0.35(+2.94%)
Jan 30, 2014	11.89	12.18	11.77	11.77	905	+0.22(+1.92%)
Jan 29, 2014	11.47	12.36	11.47	11.55	4,553	-0.67(-5.45%)
Jan 28, 2014	12.37	12.37	10.63	12.22	2,593	+0.34(+2.84%)
Jan 27, 2014	12.27	12.39	11.84	11.88	3,257	-0.28(-2.33%)
Jan 24, 2014	12.29	12.29	12.07	12.16	6,371	-0.20(-1.65%)
Jan 23, 2014	12.29	12.42	12.29	12.37	2,196	+0.04(+0.29%)
Jan 22, 2014	12.33	12.33	11.79	12.33	3,369	-0.01(-0.07%)
Jan 21, 2014	12.42	12.42	12.08	12.34	2,717	-0.02(-0.14%)
Jan 17, 2014	12.35	12.36	12.36	12.36	2,817	+0.37(+3.11%)
Jan 16, 2014	12.14	12.14	11.99	11.99	2,165	-0.39(-3.15%)
Jan 15, 2014	12.41	12.47	11.84	12.38	3,182	+0.17(+1.38%)
Jan 14, 2014	12.08	12.42	12.08	12.21	10,870	+0.42(+3.54%)
Jan 13, 2014	11.89	12.16	11.76	11.79	2,553	-0.12(-0.97%)
Jan 10, 2014	11.77	11.92	11.77	11.91	7,506	+0.03(+0.22%)
Jan 09, 2014	11.61	11.98	11.61	11.88	9,383	+0.28(+2.37%)
Jan 08, 2014	11.47	11.62	11.12	11.61	6,766	+0.14(+1.24%)
Jan 07, 2014	11.22	11.47	11.14	11.46	7,123	-0.01(-0.08%)
Jan 06, 2014	11.37	11.61	10.79	11.47	3,469	+0.05(+0.47%)
Jan 03, 2014	11.69	11.71	11.42	11.42	1,806	-0.12(-1.00%)
Jan 02, 2014	11.54	11.93	11.53	11.53	8,127	-0.43(-3.63%)
Dec 31, 2013	11.75	11.97	11.97	11.97	4,620	+0.12(+0.97%)
Dec 30, 2013	11.64	12.23	11.64	11.85	7,366	-0.24(-1.98%)
Dec 27, 2013	12.18	12.29	11.51	12.09	10,197	-0.14(-1.16%)
Dec 26, 2013	12.16	12.49	12.12	12.24	8,714	+0.12(+0.95%)
Dec 24, 2013	12.12	12.12	12.12	12.12	343	-0.23(-1.87%)
Dec 23, 2013	12.36	12.37	12.14	12.35	6,541	+0.14(+1.16%)
Dec 20, 2013	12.57	12.57	12.21	12.21	80,335	-0.23(-1.85%)
Dec 19, 2013	12.37	12.51	12.37	12.44	7,491	+0.03(+0.21%)
Dec 18, 2013	12.33	12.47	12.33	12.41	11,435	+0.07(+0.58%)
Dec 17, 2013	12.37	12.42	12.33	12.34	7,923	-0.09(-0.71%)
Dec 16, 2013	12.29	12.64	12.15	12.43	48,889	+0.14(+1.16%)
Dec 13, 2013	12.38	12.38	12.12	12.29	23,231	+0.09(+0.73%)
Dec 12, 2013	12.17	12.20	12.15	12.20	15,312	+0.05(+0.44%)
Dec 11, 2013	12.21	12.21	12.08	12.15	13,079	-0.08(-0.65%)
Dec 10, 2013	11.96	12.24	11.96	12.23	28,493	+0.19(+1.54%)
Dec 09, 2013	12.07	12.07	11.90	12.04	9,318	+0.12(+1.04%)
Dec 06, 2013	12.03	12.03	11.92	11.92	0	-0.04(-0.37%)
Dec 05, 2013	11.74	12.07	11.74	11.96	0	-0.03(-0.22%)
Dec 04, 2013	11.90	12.07	11.90	11.99	0	+0.01(+0.07%)
Dec 03, 2013	11.92	12.07	11.91	11.98	0	+0.03(+0.22%)
Dec 02, 2013	12.27	12.27	11.74	11.95	0	-0.27(-2.24%)
Nov 29, 2013	11.77	12.26	11.77	12.23	0	+0.31(+2.59%)
Nov 27, 2013	11.82	12.14	11.79	11.92	0	+0.24(+2.04%)
Nov 26, 2013	11.62	11.83	11.62	11.68	0	-0.02(-0.15%)
Nov 25, 2013	11.55	11.77	11.55	11.70	0	+0.04(+0.38%)
Nov 22, 2013	11.73	11.82	11.48	11.65	0	+0.02(+0.15%)
Nov 21, 2013	11.56	11.67	11.56	11.63	0	+0.41(+3.62%)
Nov 20, 2013	11.64	11.64	11.23	11.23	0	-0.37(-3.20%)
Nov 19, 2013	11.56	11.70	11.56	11.60	0	+0.11(+0.92%)
Nov 18, 2013	11.56	11.62	11.49	11.49	0	-0.11(-0.91%)
Nov 15, 2013	11.56	11.72	11.56	11.60	0	+0.09(+0.77%)
Nov 14, 2013	11.48	11.58	11.48	11.51	0	+0.05(+0.46%)
Nov 13, 2013	11.48	11.57	11.46	11.46	0	-0.02(-0.15%)
Nov 12, 2013	11.48	11.52	11.48	11.48	0	-0.06(-0.54%)
Nov 11, 2013	11.39	11.56	11.39	11.54	0	+0.19(+1.71%)
Nov 08, 2013	11.20	11.47	11.12	11.34	0	+0.22(+1.98%)
Nov 07, 2013	11.23	11.38	11.09	11.12	0	-0.05(-0.47%)
Nov 06, 2013	11.32	11.47	11.17	11.18	0	-0.29(-2.54%)
Nov 05, 2013	11.47	11.47	11.47	11.47	0	-0.01(-0.08%)
Nov 04, 2013	11.40	11.70	11.40	11.48	0	+0.31(+2.77%)
Nov 01, 2013	11.17	11.18	11.17	11.17	0	-0.01(-0.06%)
Oct 31, 2013	11.26	11.26	11.17	11.17	0	-0.08(-0.72%)
Oct 30, 2013	11.63	11.63	11.17	11.26	0	-0.00(-0.00%)
Oct 29, 2013	13.09	13.09	11.03	11.26	0	+0.45(+4.17%)
Oct 28, 2013	10.59	11.26	10.57	10.81	0	+0.28(+2.68%)
Oct 25, 2013	10.57	10.57	10.52	10.52	0	+0.11(+1.02%)
Oct 24, 2013	10.43	10.58	10.42	10.42	0	-0.02(-0.17%)
Oct 23, 2013	10.42	10.43	10.38	10.43	0	+0.34(+3.41%)
Oct 22, 2013	9.710	10.37	9.490	10.09	0	+0.35(+3.63%)
Oct 21, 2013	9.887	9.887	9.684	9.737	0	-0.35(-3.50%)
Oct 18, 2013	10.24	10.24	9.516	10.09	566	+0.12(+1.24%)
Oct 16, 2013	9.331	9.967	9.967	9.967	2,039	+0.55(+5.81%)
Oct 15, 2013	9.755	9.755	9.225	9.419	0	-0.29(-3.00%)
Oct 14, 2013	10.05	10.05	9.710	9.710	0	-0.47(-4.60%)
Oct 11, 2013	10.26	10.26	10.18	10.18	0	-0.04(-0.43%)
Oct 10, 2013	10.26	10.26	9.278	10.22	0	-0.06(-0.60%)
Oct 09, 2013	9.896	10.28	9.852	10.28	0	-0.26(-2.43%)
Oct 08, 2013	10.59	10.62	10.46	10.54	0	-0.05(-0.50%)
Oct 07, 2013	10.46	10.65	10.46	10.59	0	+0.10(+0.93%)
Oct 04, 2013	10.22	10.59	10.22	10.50	0	+0.31(+3.03%)
Oct 03, 2013	9.975	10.19	9.975	10.19	0	+0.00(+0.00%)
Oct 02, 2013	10.13	10.37	10.08	10.19	0	+0.17(+1.67%)
Oct 01, 2013	9.887	10.12	9.861	10.02	0	+0.34(+3.56%)
Sep 30, 2013	10.40	10.40	9.004	9.675	0	-0.72(-6.96%)
Sep 27, 2013	10.59	10.59	10.38	10.40	0	-0.11(-1.09%)
Sep 26, 2013	10.38	10.59	10.37	10.51	0	+0.14(+1.36%)
Sep 25, 2013	10.55	10.51	10.37	10.37	0	-0.13(-1.26%)
Sep 24, 2013	10.48	10.55	10.48	10.51	0	+0.00(+0.00%)
Sep 23, 2013	10.51	10.51	10.50	10.50	0	-0.03(-0.25%)
Sep 20, 2013	10.39	10.53	10.37	10.53	0	+0.11(+1.10%)
Sep 19, 2013	10.39	10.42	10.39	10.42	0	+0.04(+0.41%)
Sep 18, 2013	10.37	10.37	10.37	10.37	0	-0.13(-1.24%)
Sep 17, 2013	10.51	10.51	10.51	10.51	0	+0.05(+0.51%)
Sep 16, 2013	10.51	10.58	10.40	10.45	0	-0.05(-0.50%)
Sep 13, 2013	10.44	10.51	10.44	10.51	0	+0.00(+0.00%)
Sep 12, 2013	10.45	10.52	10.39	10.51	0	+0.05(+0.51%)
Sep 11, 2013	10.51	10.51	10.37	10.45	0	+0.04(+0.42%)
Sep 10, 2013	10.41	10.41	10.41	10.41	0	+0.01(+0.09%)
Sep 09, 2013	10.53	10.53	10.38	10.40	0	+0.00(+0.00%)
Sep 06, 2013	10.51	10.51	10.31	10.40	0	+0.04(+0.42%)
Sep 05, 2013	10.28	10.52	10.09	10.36	0	-0.06(-0.59%)
Sep 04, 2013	10.07	10.52	10.07	10.42	0	+0.61(+6.17%)
Sep 03, 2013	10.17	10.36	9.751	9.811	0	-0.47(-4.53%)
Aug 30, 2013	9.653	10.36	9.653	10.28	0	+0.90(+9.64%)
Aug 29, 2013	9.109	9.372	8.978	9.372	0	+0.04(+0.38%)
Aug 28, 2013	9.337	9.337	9.337	9.337	0	-0.71(-7.07%)
Aug 27, 2013	9.741	10.21	9.083	10.05	0	+0.22(+2.23%)
Aug 26, 2013	10.17	10.37	9.653	9.829	0	-0.52(-5.00%)
Aug 23, 2013	10.05	10.38	9.314	10.35	0	+0.26(+2.61%)
Aug 22, 2013	10.08	10.08	9.285	10.08	0	+0.68(+7.28%)
Aug 21, 2013	9.232	9.522	9.232	9.399	0	-0.11(-1.11%)
Aug 20, 2013	9.522	9.618	9.388	9.504	0	-0.09(-0.91%)
Aug 19, 2013	10.19	10.19	9.048	9.592	0	-0.61(-6.02%)
Aug 16, 2013	10.26	10.26	10.07	10.21	0	-0.11(-1.10%)
Aug 15, 2013	10.10	10.39	10.10	10.32	737	-0.04(-0.42%)
Aug 14, 2013	10.44	10.46	10.36	10.36	0	-0.09(-0.84%)
Aug 13, 2013	10.36	10.49	10.32	10.45	1,293	+0.00(+0.00%)
Aug 12, 2013	10.36	10.49	10.26	10.45	6,722	+0.11(+1.02%)
Aug 09, 2013	10.50	10.50	10.33	10.35	1,299	-0.14(-1.34%)
Aug 08, 2013	10.31	10.53	10.23	10.49	98,455	+0.28(+2.75%)
Aug 07, 2013	10.10	10.87	10.00	10.21	10,644	+0.04(+0.35%)
Aug 06, 2013	10.00	10.20	10.00	10.17	797	+0.03(+0.26%)
Aug 05, 2013	10.14	10.14	10.14	10.14	442	+0.07(+0.74%)
Aug 02, 2013	10.00	10.19	10.00	10.07	4,911	+0.07(+0.66%)
Aug 01, 2013	10.00	10.00	10.00	10.00	227	+0.03(+0.26%)
Jul 31, 2013	9.926	9.987	9.926	9.978	0	+0.04(+0.35%)
Jul 30, 2013	9.943	9.960	9.943	9.943	0	-0.02(-0.18%)
Jul 29, 2013	10.05	10.08	9.960	9.960	0	-0.04(-0.44%)
Jul 26, 2013	10.00	10.07	10.00	10.00	0	+0.07(+0.71%)
Jul 25, 2013	9.934	9.934	9.934	9.934	0	+0.01(+0.09%)
Jul 24, 2013	9.908	9.925	9.908	9.925	0	+0.04(+0.44%)
Jul 23, 2013	9.936	9.952	9.881	9.881	0	+0.00(+0.00%)
Jul 22, 2013	9.952	9.952	9.873	9.881	0	+0.01(+0.09%)
Jul 19, 2013	10.05	10.05	9.873	9.873	0	-0.01(-0.09%)
Jul 18, 2013	9.881	9.916	9.873	9.881	0	-0.04(-0.35%)
Jul 17, 2013	9.846	10.07	9.838	9.916	3,874	+0.09(+0.89%)
Jul 16, 2013	9.829	9.829	9.829	9.829	0	-0.01(-0.09%)
Jul 15, 2013	9.837	9.837	9.837	9.837	0	-0.01(-0.09%)
Jul 12, 2013	9.794	9.846	9.785	9.846	0	+0.04(+0.45%)
Jul 11, 2013	9.824	9.829	9.794	9.802	0	+0.02(+0.18%)
Jul 10, 2013	9.785	9.785	9.785	9.785	0	-0.04(-0.36%)
Jul 09, 2013	9.829	9.829	9.785	9.820	0	+0.00(+0.00%)
Jul 08, 2013	9.706	9.908	9.706	9.820	0	+0.07(+0.72%)
Jul 05, 2013	9.653	9.750	9.653	9.750	0	+0.06(+0.63%)
Jul 03, 2013	9.653	9.688	9.653	9.688	0	+0.00(+0.00%)
Jul 02, 2013	9.653	9.688	9.653	9.688	0	+0.11(+1.10%)
Jul 01, 2013	9.601	9.653	9.583	9.583	0	-0.07(-0.73%)
Jun 28, 2013	9.565	9.653	9.565	9.653	54,838	+0.10(+1.01%)
Jun 27, 2013	9.557	9.557	9.557	9.557	0	+0.00(+0.00%)
Jun 26, 2013	9.565	9.565	9.557	9.557	0	-0.01(-0.09%)
Jun 25, 2013	9.557	9.565	9.557	9.565	0	+0.00(+0.00%)
Jun 24, 2013	9.557	9.565	9.557	9.565	0	+0.00(+0.00%)
Jun 21, 2013	9.583	9.583	9.548	9.565	34,239	+0.00(+0.00%)
Jun 20, 2013	9.601	9.601	9.557	9.565	0	+0.00(+0.00%)
Jun 19, 2013	9.557	9.565	9.557	9.565	0	-0.04(-0.37%)
Jun 18, 2013	9.565	9.601	9.565	9.601	0	+0.11(+1.20%)
Jun 17, 2013	9.522	9.565	9.486	9.486	0	-0.07(-0.73%)
Jun 14, 2013	9.522	9.565	9.522	9.557	0	+0.01(+0.09%)
Jun 13, 2013	9.522	9.554	9.522	9.548	10,346	+0.11(+1.21%)
Jun 12, 2013	9.522	9.522	9.434	9.434	2,014	-0.03(-0.28%)
Jun 11, 2013	9.460	9.504	9.460	9.460	3,750	+0.03(+0.28%)
Jun 10, 2013	9.460	9.504	9.434	9.434	0	-0.03(-0.28%)
Jun 07, 2013	9.460	9.495	9.417	9.460	0	+0.07(+0.74%)
Jun 06, 2013	9.417	9.479	9.390	9.390	0	-0.04(-0.46%)
Jun 05, 2013	9.444	9.451	9.417	9.434	0	+0.00(+0.00%)
Jun 04, 2013	9.364	9.547	9.364	9.434	0	+0.07(+0.74%)
Jun 03, 2013	9.076	9.364	9.059	9.364	48,818	+0.44(+4.88%)
May 31, 2013	9.242	9.260	8.928	8.928	2,954	-0.31(-3.40%)
May 30, 2013	9.286	9.286	9.005	9.242	0	-0.03(-0.38%)
May 29, 2013	9.050	9.286	9.024	9.277	14,226	-0.01(-0.09%)
May 28, 2013	9.085	9.286	9.068	9.286	8,888	+0.22(+2.40%)
May 24, 2013	8.989	9.094	8.989	9.068	0	-0.01(-0.10%)
May 23, 2013	8.946	9.228	8.937	9.076	0	-0.15(-1.61%)
May 22, 2013	9.207	9.294	9.131	9.225	0	-0.02(-0.19%)
May 21, 2013	9.242	9.286	9.199	9.242	0	-0.07(-0.75%)
May 20, 2013	9.251	9.373	9.230	9.312	0	+0.07(+0.75%)
May 17, 2013	9.364	9.373	9.242	9.242	0	-0.07(-0.75%)
May 16, 2013	9.216	9.347	9.199	9.312	5,278	+0.07(+0.75%)
May 15, 2013	9.312	9.321	9.223	9.242	0	+0.06(+0.66%)
May 13, 2013	9.068	9.260	9.068	9.181	0	+0.15(+1.64%)
May 10, 2013	9.033	9.059	9.033	9.033	0	+0.00(+0.00%)
May 09, 2013	9.068	9.068	9.033	9.033	0	+0.03(+0.39%)
May 08, 2013	9.130	9.138	8.972	8.998	0	-0.03(-0.29%)
May 07, 2013	8.972	9.024	8.972	9.024	0	+0.05(+0.58%)
May 06, 2013	8.893	8.972	8.885	8.972	0	+0.02(+0.19%)
May 03, 2013	8.971	8.954	8.797	8.954	0	+0.07(+0.79%)
May 02, 2013	8.771	8.893	8.771	8.885	0	+0.04(+0.49%)
May 01, 2013	8.893	8.893	8.763	8.841	0	+0.24(+2.84%)
Apr 30, 2013	8.614	8.754	8.575	8.597	0	-0.11(-1.30%)
Apr 29, 2013	8.876	8.876	8.710	8.710	9,655	-0.27(-3.01%)
Apr 26, 2013	8.721	9.059	8.721	8.981	852	+0.23(+2.59%)
Apr 25, 2013	8.850	8.850	8.719	8.754	8,026	-0.07(-0.79%)
Apr 24, 2013	8.824	8.824	8.824	8.824	0	-0.20(-2.22%)
Apr 23, 2013	8.763	9.120	8.763	9.024	1,161	+0.11(+1.27%)
Apr 22, 2013	8.777	8.911	8.777	8.911	806	-0.00(-0.05%)
Apr 19, 2013	8.906	9.129	8.797	8.915	8,378	+0.02(+0.25%)
Apr 18, 2013	8.981	9.111	8.841	8.893	1,177	-0.15(-1.64%)
Apr 17, 2013	8.841	9.164	8.763	9.042	3,455	+0.23(+2.57%)
Apr 16, 2013	8.963	8.963	8.719	8.815	18,547	-0.14(-1.56%)
Apr 15, 2013	8.719	8.963	8.719	8.954	7,348	+0.25(+2.91%)
Apr 12, 2013	8.736	8.885	8.675	8.702	9,526	-0.19(-2.16%)
Apr 11, 2013	8.893	8.893	8.825	8.893	2,637	-0.05(-0.58%)
Apr 10, 2013	8.893	9.120	8.841	8.946	12,028	+0.10(+1.18%)
Apr 09, 2013	8.928	8.937	8.632	8.841	17,518	-0.06(-0.68%)
Apr 08, 2013	8.815	8.902	8.780	8.902	24,807	+0.07(+0.79%)
Apr 05, 2013	8.815	8.876	8.763	8.832	24,828	+0.02(+0.20%)
Apr 04, 2013	8.841	8.850	8.633	8.815	13,022	+0.03(+0.40%)
Apr 03, 2013	8.780	8.920	8.763	8.780	9,829	+0.00(+0.00%)
Apr 02, 2013	8.414	8.841	8.414	8.780	63,437	+0.41(+4.90%)
Apr 01, 2013	8.370	8.501	8.370	8.370	16,055	+0.02(+0.21%)
Mar 28, 2013	8.370	8.475	8.353	8.353	7,411	+0.11(+1.38%)
Mar 27, 2013	8.056	8.475	8.056	8.239	9,298	+0.18(+2.27%)
Mar 26, 2013	8.205	8.510	7.673	8.056	18,331	-0.19(-2.33%)
Mar 25, 2013	8.440	8.449	7.620	8.248	93,511	-0.22(-2.57%)
Mar 22, 2013	8.946	8.981	8.457	8.466	41,347	-0.53(-5.91%)
Mar 21, 2013	9.260	9.268	8.893	8.998	9,069	-0.37(-4.00%)
Mar 20, 2013	9.373	9.806	9.164	9.373	28,917	+0.16(+1.70%)
Mar 19, 2013	9.278	9.417	9.155	9.216	34,729	+0.06(+0.67%)
Mar 18, 2013	9.286	9.286	9.155	9.155	12,472	-0.12(-1.32%)
Mar 15, 2013	9.138	9.373	9.138	9.277	20,724	+0.18(+2.01%)
Mar 14, 2013	9.024	9.111	9.015	9.094	5,963	+0.08(+0.87%)
Mar 13, 2013	8.989	9.015	8.989	9.015	344	+0.05(+0.58%)
Mar 12, 2013	8.859	8.976	8.859	8.963	1,112	+0.10(+1.17%)
Mar 11, 2013	8.877	9.050	8.859	8.859	8,949	+0.00(+0.00%)
Mar 08, 2013	8.833	8.911	8.833	8.859	7,043	+0.03(+0.29%)
Mar 07, 2013	8.790	8.847	8.747	8.833	6,303	+0.02(+0.20%)
Mar 06, 2013	8.894	8.894	8.781	8.816	4,965	+0.03(+0.30%)
Mar 05, 2013	8.747	8.825	8.712	8.790	7,385	+0.10(+1.20%)
Mar 04, 2013	8.625	8.747	8.617	8.686	5,379	+0.03(+0.30%)
Mar 01, 2013	8.599	8.660	8.599	8.660	1,385	+0.11(+1.32%)
Feb 28, 2013	8.660	8.663	8.547	8.547	17,792	-0.23(-2.57%)
Feb 27, 2013	8.721	8.773	8.703	8.773	5,144	-0.06(-0.69%)
Feb 26, 2013	8.738	8.833	8.738	8.833	16,280	+0.09(+0.99%)
Feb 25, 2013	8.686	8.833	8.686	8.747	5,035	+0.03(+0.30%)
Feb 22, 2013	8.712	8.721	8.660	8.721	11,674	+0.01(+0.10%)
Feb 21, 2013	8.833	8.833	8.695	8.712	9,690	-0.08(-0.89%)
Feb 20, 2013	8.885	8.885	8.790	8.790	3,290	-0.10(-1.07%)
Feb 19, 2013	8.954	8.954	8.833	8.885	5,205	-0.01(-0.10%)
Feb 15, 2013	8.833	8.954	8.833	8.894	5,187	+0.13(+1.48%)
Feb 14, 2013	8.775	8.834	8.764	8.764	8,781	-0.06(-0.69%)
Feb 13, 2013	8.833	8.937	8.795	8.825	1,747	-0.01(-0.11%)
Feb 12, 2013	8.790	8.842	8.781	8.834	3,267	+0.09(+1.00%)
Feb 11, 2013	8.825	8.833	8.747	8.747	7,986	-0.03(-0.39%)
Feb 08, 2013	8.842	8.842	8.703	8.781	4,363	-0.04(-0.49%)
Feb 07, 2013	8.651	8.833	8.651	8.825	9,176	+0.23(+2.72%)
Feb 06, 2013	8.738	8.738	8.591	8.591	17,066	-0.24(-2.75%)
Feb 04, 2013	8.833	8.842	8.704	8.833	17,573	-0.01(-0.10%)

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.

Financial News

Astronova Inc (NQ: ALOT )

Historical Prices

Popular Pages