Yahoo

Mail

Singapore markets closed

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,033.53
-419.22(-1.42%)
CMC Crypto 200
635.74
-35.26(-5.26%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

101.26

+3.52

(+3.60%)

At close: 04:00PM EDT

101.51

+0.25

(+0.25%)

Pre-market:

08:07AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	97.30	102.66	96.28	101.26	101.26	341,300
24 May 2022	102.03	102.63	94.86	97.74	97.74	511,800
23 May 2022	103.41	104.12	100.27	102.92	102.92	501,000
20 May 2022	106.26	106.37	99.13	102.18	102.18	540,200
19 May 2022	102.85	107.23	102.42	104.57	104.57	508,000
18 May 2022	106.53	106.83	102.52	103.96	103.96	304,300
17 May 2022	108.50	109.97	106.82	107.93	107.93	377,500
16 May 2022	108.51	108.51	104.22	106.00	106.00	353,200
13 May 2022	106.05	109.74	105.96	108.52	108.52	506,600
12 May 2022	100.90	104.14	100.00	104.02	104.02	422,200
11 May 2022	105.11	106.60	101.29	101.82	101.82	317,400
10 May 2022	109.71	109.71	102.00	104.55	104.55	556,900
09 May 2022	112.40	114.66	107.24	107.87	107.87	514,400
06 May 2022	113.30	115.78	109.42	115.33	115.33	611,200
05 May 2022	112.40	114.75	109.68	113.47	113.47	564,500
04 May 2022	110.00	114.48	108.01	113.64	113.64	800,200
03 May 2022	106.56	114.90	106.56	108.80	108.80	1,704,700
02 May 2022	95.33	97.78	93.24	96.33	96.33	381,200
29 Apr 2022	98.27	99.28	95.58	96.10	96.10	471,900
28 Apr 2022	96.77	100.19	94.44	98.72	98.72	430,500
27 Apr 2022	92.09	95.55	92.05	95.26	95.26	377,000
26 Apr 2022	95.39	96.72	91.92	92.02	92.02	472,900
25 Apr 2022	95.29	97.11	93.00	96.92	96.92	405,000
22 Apr 2022	99.38	100.55	96.41	96.97	96.97	329,200
21 Apr 2022	102.00	102.36	99.47	100.35	100.35	332,100
20 Apr 2022	98.26	100.72	97.65	100.24	100.24	358,500
19 Apr 2022	93.57	97.36	93.35	96.55	96.55	370,700
18 Apr 2022	91.45	93.86	91.30	93.06	93.06	341,300
14 Apr 2022	93.21	93.68	91.57	91.73	91.73	236,600
13 Apr 2022	91.11	93.65	90.73	93.11	93.11	294,600
12 Apr 2022	89.98	92.29	89.70	90.58	90.58	369,800
11 Apr 2022	88.55	90.71	88.15	89.13	89.13	333,100
08 Apr 2022	90.35	92.90	89.09	89.43	89.43	425,800
07 Apr 2022	90.39	91.99	88.91	90.24	90.24	668,300
06 Apr 2022	92.26	92.52	88.07	90.38	90.38	903,700
05 Apr 2022	96.73	97.89	93.61	93.82	93.82	752,300
04 Apr 2022	98.19	98.92	96.89	97.11	97.11	603,100
01 Apr 2022	99.12	100.49	97.03	98.39	98.39	744,300
31 Mar 2022	99.93	101.73	97.90	98.44	98.44	934,200
30 Mar 2022	102.57	103.14	99.94	100.27	100.27	406,400
29 Mar 2022	102.44	105.16	102.29	103.95	103.95	582,900
28 Mar 2022	103.20	104.05	98.00	101.21	101.21	1,011,500
25 Mar 2022	106.57	107.61	102.72	103.64	103.64	471,400
24 Mar 2022	104.54	106.35	103.45	106.25	106.25	503,000
23 Mar 2022	105.78	106.55	103.93	104.12	104.12	334,600
22 Mar 2022	108.23	109.77	106.30	106.77	106.77	272,500
21 Mar 2022	110.55	112.24	106.51	107.71	107.71	248,100
18 Mar 2022	106.64	110.83	105.30	110.46	110.46	638,100
17 Mar 2022	104.57	107.30	104.50	107.08	107.08	326,600
16 Mar 2022	102.86	106.10	102.26	105.68	105.68	287,500
15 Mar 2022	100.15	101.89	99.65	101.55	101.55	297,300
14 Mar 2022	100.47	101.66	99.20	100.42	100.42	260,400
11 Mar 2022	102.46	103.99	99.17	99.24	99.24	257,300
10 Mar 2022	97.99	101.70	97.37	101.56	101.56	244,300
09 Mar 2022	97.43	101.49	97.14	100.33	100.33	416,200
08 Mar 2022	94.48	98.50	93.11	94.91	94.91	527,200
07 Mar 2022	100.86	101.29	92.78	93.38	93.38	679,100
04 Mar 2022	102.95	103.72	100.03	101.24	101.24	453,100
03 Mar 2022	105.11	106.34	103.59	104.76	104.76	251,300
02 Mar 2022	102.21	106.73	102.04	105.04	105.04	522,400
01 Mar 2022	101.71	103.31	98.61	99.83	99.83	536,100
28 Feb 2022	103.79	104.89	100.25	101.71	101.71	613,300
25 Feb 2022	102.15	106.28	102.01	105.92	105.92	436,700
24 Feb 2022	96.50	103.63	93.51	103.50	103.50	555,900
23 Feb 2022	103.60	104.64	100.39	100.47	100.47	406,100
22 Feb 2022	103.86	107.07	101.65	102.70	102.70	488,100
18 Feb 2022	103.55	106.61	103.47	105.16	105.16	464,900
17 Feb 2022	105.81	106.56	103.74	103.98	103.98	294,000
16 Feb 2022	106.90	108.47	106.00	107.54	107.54	553,500
15 Feb 2022	104.02	107.42	104.02	107.19	107.19	563,700
14 Feb 2022	110.00	111.15	102.77	103.19	103.19	782,900
11 Feb 2022	115.70	117.94	108.89	110.21	110.21	769,400
10 Feb 2022	117.19	119.70	114.51	115.64	115.64	694,700
09 Feb 2022	110.03	119.96	110.03	119.16	119.16	1,220,700
08 Feb 2022	104.60	109.45	104.30	108.80	108.80	671,300
07 Feb 2022	101.40	106.10	101.31	104.52	104.52	753,300
04 Feb 2022	102.20	103.13	99.70	100.84	100.84	414,800
03 Feb 2022	102.93	106.12	102.00	102.68	102.68	472,400
02 Feb 2022	106.90	109.20	104.77	105.16	105.16	634,400
01 Feb 2022	109.26	110.08	105.45	106.19	106.19	788,100
31 Jan 2022	102.51	110.87	101.90	107.78	107.78	1,226,200
28 Jan 2022	93.19	96.70	91.96	96.58	96.58	753,700
27 Jan 2022	97.23	98.69	93.14	93.83	93.83	410,900
26 Jan 2022	98.12	100.63	95.22	96.37	96.37	370,200
25 Jan 2022	97.33	98.23	94.57	96.52	96.52	461,200
24 Jan 2022	94.72	100.17	92.94	99.60	99.60	645,500
21 Jan 2022	97.15	100.77	96.65	97.59	97.59	635,700
20 Jan 2022	101.18	103.02	97.64	97.86	97.86	540,900
19 Jan 2022	101.75	101.97	99.25	99.97	99.97	396,700
18 Jan 2022	101.04	102.19	99.57	100.74	100.74	372,500
14 Jan 2022	103.26	104.86	101.35	103.17	103.17	248,300
13 Jan 2022	108.23	109.68	104.27	104.91	104.91	231,500
12 Jan 2022	107.59	109.79	106.00	107.85	107.85	332,400
11 Jan 2022	103.69	106.06	101.98	105.90	105.90	361,800
10 Jan 2022	104.22	105.36	100.55	103.57	103.57	401,900
07 Jan 2022	110.21	113.06	105.18	105.45	105.45	354,900
06 Jan 2022	108.68	111.62	107.21	110.66	110.66	348,800
05 Jan 2022	112.96	115.95	108.32	108.47	108.47	477,200
04 Jan 2022	111.59	112.93	110.55	112.63	112.63	295,400
03 Jan 2022	111.58	113.49	109.24	110.44	110.44	328,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,033.53-419.22(-1.42%)

CMC Crypto 200635.74-35.26(-5.26%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Atkore Inc. (ATKR)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,033.53
-419.22(-1.42%)

CMC Crypto 200
635.74
-35.26(-5.26%)