Yahoo

Mail

Singapore markets open in 6 hours 4 minutes

Straits Times Index
3,116.32
+14.39(+0.46%)
S&P 500
4,609.60
+71.17(+1.57%)
Dow
35,333.56
+753.48(+2.18%)
Nasdaq
15,262.05
+176.58(+1.17%)
BTC-USD
49,218.38
+26.51(+0.05%)
CMC Crypto 200
1,267.09
+6.93(+0.55%)

COVID

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

The two fully vaccinated travellers didn't leave their rooms

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

109.99

+1.13

(+1.04%)

As of 01:54PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	110.66	110.40	107.74	109.99	109.99	173,864
03 Dec 2021	111.14	112.40	107.08	108.86	108.86	486,400
02 Dec 2021	107.70	111.81	107.15	110.07	110.07	501,200
01 Dec 2021	109.90	113.49	107.84	107.91	107.91	510,100
30 Nov 2021	107.25	110.23	106.20	106.50	106.50	654,400
29 Nov 2021	108.27	110.78	107.75	108.65	108.65	524,900
26 Nov 2021	108.32	110.37	104.60	105.82	105.82	439,700
24 Nov 2021	109.34	113.26	109.19	113.01	113.01	347,700
23 Nov 2021	115.00	117.65	109.10	110.08	110.08	594,700
22 Nov 2021	113.00	118.49	113.00	116.35	116.35	575,700
19 Nov 2021	111.50	115.45	110.93	111.65	111.65	540,100
18 Nov 2021	107.48	113.08	101.53	111.60	111.60	1,168,800
17 Nov 2021	105.00	106.12	101.81	103.00	103.00	468,500
16 Nov 2021	105.92	108.98	104.00	105.94	105.94	485,100
15 Nov 2021	104.76	106.28	103.63	105.91	105.91	378,600
12 Nov 2021	104.55	106.25	103.57	104.27	104.27	265,800
11 Nov 2021	102.16	105.62	101.20	104.21	104.21	242,300
10 Nov 2021	103.81	104.66	100.59	101.13	101.13	269,000
09 Nov 2021	103.20	104.79	102.27	104.65	104.65	232,800
08 Nov 2021	105.90	107.25	103.29	103.35	103.35	312,100
05 Nov 2021	101.83	104.49	101.83	104.10	104.10	357,100
04 Nov 2021	102.12	104.02	99.01	99.95	99.95	331,700
03 Nov 2021	98.92	100.90	96.68	100.55	100.55	493,600
02 Nov 2021	98.92	101.55	97.94	99.79	99.79	419,600
01 Nov 2021	96.00	98.49	95.39	98.15	98.15	317,700
29 Oct 2021	94.35	94.72	92.71	94.53	94.53	233,900
28 Oct 2021	90.95	94.97	90.74	94.72	94.72	277,200
27 Oct 2021	93.81	94.27	90.27	90.39	90.39	352,400
26 Oct 2021	93.40	94.58	91.83	93.81	93.81	305,600
25 Oct 2021	90.40	95.00	90.40	93.41	93.41	388,600
22 Oct 2021	89.91	91.45	89.87	90.17	90.17	265,200
21 Oct 2021	92.33	92.54	89.32	89.90	89.90	297,100
20 Oct 2021	91.04	92.97	89.65	92.58	92.58	291,600
19 Oct 2021	91.69	91.99	90.15	90.52	90.52	214,600
18 Oct 2021	87.33	91.59	87.00	91.32	91.32	297,000
15 Oct 2021	90.13	91.16	87.77	87.87	87.87	797,700
14 Oct 2021	87.46	88.45	86.66	88.15	88.15	207,000
13 Oct 2021	88.00	88.00	84.86	86.41	86.41	233,800
12 Oct 2021	89.25	89.84	87.03	87.49	87.49	238,400
11 Oct 2021	88.62	90.75	88.36	88.92	88.92	254,800
08 Oct 2021	90.40	90.72	87.41	87.55	87.55	222,500
07 Oct 2021	88.60	91.21	88.60	90.83	90.83	372,300
06 Oct 2021	86.15	87.90	83.52	87.19	87.19	339,600
05 Oct 2021	88.98	90.70	88.00	88.29	88.29	295,500
04 Oct 2021	88.60	89.27	87.16	88.84	88.84	352,300
01 Oct 2021	86.90	90.10	84.63	89.27	89.27	481,600
30 Sep 2021	92.84	92.84	86.68	86.92	86.92	737,100
29 Sep 2021	94.50	95.08	91.18	92.38	92.38	420,000
28 Sep 2021	99.03	99.56	93.62	93.77	93.77	575,100
27 Sep 2021	97.26	102.49	97.21	99.91	99.91	873,800
24 Sep 2021	94.25	98.25	93.57	97.10	97.10	607,600
23 Sep 2021	91.07	97.09	90.86	95.16	95.16	832,700
22 Sep 2021	87.30	90.56	87.25	89.62	89.62	345,200
21 Sep 2021	87.24	87.47	83.50	86.34	86.34	371,600
20 Sep 2021	84.17	85.90	82.13	85.77	85.77	521,800
17 Sep 2021	90.21	90.37	86.25	87.36	87.36	892,900
16 Sep 2021	91.05	91.65	89.19	89.97	89.97	391,100
15 Sep 2021	87.15	90.76	86.55	90.75	90.75	465,000
14 Sep 2021	89.78	90.00	86.75	87.01	87.01	260,200
13 Sep 2021	88.64	89.43	87.14	89.37	89.37	348,800
10 Sep 2021	88.59	89.22	87.38	87.52	87.52	240,900
09 Sep 2021	86.91	88.50	86.60	87.59	87.59	284,000
08 Sep 2021	89.89	90.07	85.40	86.83	86.83	441,000
07 Sep 2021	90.35	91.92	90.09	90.44	90.44	278,500
03 Sep 2021	92.00	92.00	90.18	90.74	90.74	200,200
02 Sep 2021	91.99	92.74	90.71	92.34	92.34	235,900
01 Sep 2021	93.50	93.55	89.87	90.87	90.87	314,300
31 Aug 2021	92.23	93.32	91.21	92.77	92.77	420,200
30 Aug 2021	91.50	93.80	90.25	92.59	92.59	410,700
27 Aug 2021	87.81	91.79	87.81	91.19	91.19	308,900
26 Aug 2021	90.50	91.09	87.39	87.53	87.53	290,900
25 Aug 2021	88.58	90.43	88.37	90.21	90.21	333,100
24 Aug 2021	86.67	90.69	86.67	89.11	89.11	537,000
23 Aug 2021	87.06	87.85	84.67	86.32	86.32	613,200
20 Aug 2021	85.60	86.64	83.47	86.45	86.45	445,800
19 Aug 2021	87.38	88.42	84.71	85.56	85.56	488,800
18 Aug 2021	89.81	90.91	88.95	89.02	89.02	474,400
17 Aug 2021	93.00	93.00	88.56	90.08	90.08	667,200
16 Aug 2021	93.45	94.05	91.52	93.37	93.37	478,900
13 Aug 2021	95.90	96.28	94.12	94.23	94.23	420,900
12 Aug 2021	97.70	98.00	92.44	96.28	96.28	719,400
11 Aug 2021	92.57	97.21	90.33	97.17	97.17	1,339,300
10 Aug 2021	86.65	91.31	86.52	91.18	91.18	605,100
09 Aug 2021	86.00	86.51	84.61	86.51	86.51	294,600
06 Aug 2021	86.25	86.89	84.64	86.03	86.03	294,100
05 Aug 2021	84.85	86.33	83.82	85.21	85.21	344,100
04 Aug 2021	84.00	85.70	82.70	83.79	83.79	515,600
03 Aug 2021	77.93	84.34	76.55	83.93	83.93	1,147,400
02 Aug 2021	76.97	77.79	74.14	74.14	74.14	472,700
30 Jul 2021	73.75	75.94	73.52	75.11	75.11	429,300
29 Jul 2021	73.70	75.22	73.19	74.45	74.45	260,400
28 Jul 2021	71.91	73.60	70.34	73.02	73.02	241,000
27 Jul 2021	70.79	71.40	70.04	71.25	71.25	209,700
26 Jul 2021	72.50	73.29	71.23	71.91	71.91	218,700
23 Jul 2021	71.52	72.38	70.58	71.85	71.85	243,400
22 Jul 2021	71.99	71.99	70.12	70.46	70.46	163,200
21 Jul 2021	71.11	72.40	70.80	71.89	71.89	266,000
20 Jul 2021	67.54	70.92	66.92	70.19	70.19	453,400
19 Jul 2021	66.72	68.74	65.80	67.07	67.07	354,300
16 Jul 2021	69.48	69.54	67.71	68.23	68.23	319,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.32+14.39(+0.46%)

S&P 5004,609.60+71.17(+1.57%)

Dow35,333.56+753.48(+2.18%)

Nasdaq15,262.05+176.58(+1.17%)

BTC-USD49,218.38+26.51(+0.05%)

CMC Crypto 2001,267.09+6.93(+0.55%)

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

Atkore Inc. (ATKR)

Straits Times Index
3,116.32
+14.39(+0.46%)

S&P 500
4,609.60
+71.17(+1.57%)

Dow
35,333.56
+753.48(+2.18%)

Nasdaq
15,262.05
+176.58(+1.17%)

BTC-USD
49,218.38
+26.51(+0.05%)

CMC Crypto 200
1,267.09
+6.93(+0.55%)