Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.216	9.233	8.903	8.903	2,962	-0.31(-3.40%)
May 30, 2013	9.259	9.259	8.979	9.216	0	-0.03(-0.38%)
May 29, 2013	9.024	9.259	8.998	9.251	14,267	-0.01(-0.09%)
May 28, 2013	9.059	9.259	9.042	9.259	8,914	+0.22(+2.40%)
May 24, 2013	8.964	9.068	8.964	9.042	0	-0.01(-0.10%)
May 23, 2013	8.920	9.202	8.911	9.051	0	-0.15(-1.61%)
May 22, 2013	9.181	9.268	9.104	9.198	0	-0.02(-0.19%)
May 21, 2013	9.216	9.259	9.172	9.216	0	-0.07(-0.75%)
May 20, 2013	9.224	9.346	9.204	9.285	0	+0.07(+0.75%)
May 17, 2013	9.337	9.346	9.216	9.216	0	-0.07(-0.75%)
May 16, 2013	9.190	9.320	9.172	9.285	5,293	+0.07(+0.75%)
May 15, 2013	9.285	9.294	9.197	9.216	0	+0.06(+0.66%)
May 13, 2013	9.042	9.233	9.042	9.155	0	+0.15(+1.64%)
May 10, 2013	9.007	9.033	9.007	9.007	0	+0.00(+0.00%)
May 09, 2013	9.042	9.042	9.007	9.007	0	+0.03(+0.39%)
May 08, 2013	9.104	9.111	8.946	8.972	0	-0.03(-0.29%)
May 07, 2013	8.946	8.998	8.946	8.998	0	+0.05(+0.58%)
May 06, 2013	8.868	8.946	8.859	8.946	0	+0.02(+0.19%)
May 03, 2013	8.945	8.929	8.772	8.929	0	+0.07(+0.79%)
May 02, 2013	8.746	8.868	8.746	8.859	0	+0.04(+0.49%)
May 01, 2013	8.868	8.868	8.738	8.816	0	+0.24(+2.84%)
Apr 30, 2013	8.590	8.729	8.551	8.572	0	-0.11(-1.30%)
Apr 29, 2013	8.851	8.851	8.685	8.685	9,683	-0.27(-3.01%)
Apr 26, 2013	8.696	9.033	8.696	8.955	854	+0.23(+2.59%)
Apr 25, 2013	8.824	8.824	8.694	8.729	8,049	-0.07(-0.79%)
Apr 24, 2013	8.798	8.798	8.798	8.798	0	-0.20(-2.22%)
Apr 23, 2013	8.738	9.094	8.738	8.998	1,165	+0.11(+1.27%)
Apr 22, 2013	8.751	8.885	8.751	8.885	808	-0.00(-0.05%)
Apr 19, 2013	8.881	9.103	8.772	8.890	8,402	+0.02(+0.25%)
Apr 18, 2013	8.955	9.085	8.816	8.868	1,181	-0.15(-1.64%)
Apr 17, 2013	8.816	9.137	8.738	9.016	3,465	+0.23(+2.57%)
Apr 16, 2013	8.938	8.938	8.694	8.790	18,601	-0.14(-1.56%)
Apr 15, 2013	8.694	8.938	8.694	8.929	7,369	+0.25(+2.91%)
Apr 12, 2013	8.711	8.859	8.651	8.677	9,553	-0.19(-2.16%)
Apr 11, 2013	8.868	8.868	8.799	8.868	2,645	-0.05(-0.58%)
Apr 10, 2013	8.868	9.094	8.816	8.920	12,063	+0.10(+1.18%)
Apr 09, 2013	8.903	8.911	8.607	8.816	17,568	-0.06(-0.68%)
Apr 08, 2013	8.790	8.877	8.755	8.877	24,878	+0.07(+0.79%)
Apr 05, 2013	8.790	8.851	8.738	8.807	24,899	+0.02(+0.20%)
Apr 04, 2013	8.816	8.825	8.608	8.790	13,059	+0.03(+0.40%)
Apr 03, 2013	8.755	8.894	8.738	8.755	9,857	+0.00(+0.00%)
Apr 02, 2013	8.390	8.816	8.390	8.755	63,618	+0.41(+4.90%)
Apr 01, 2013	8.346	8.477	8.346	8.346	16,101	+0.02(+0.21%)
Mar 28, 2013	8.346	8.451	8.329	8.329	7,432	+0.11(+1.38%)
Mar 27, 2013	8.033	8.451	8.033	8.216	9,324	+0.18(+2.27%)
Mar 26, 2013	8.181	8.485	7.651	8.033	18,383	-0.19(-2.33%)
Mar 25, 2013	8.416	8.425	7.599	8.225	93,779	-0.22(-2.57%)
Mar 22, 2013	8.920	8.955	8.433	8.442	41,466	-0.53(-5.91%)
Mar 21, 2013	9.233	9.242	8.868	8.972	9,095	-0.37(-4.00%)
Mar 20, 2013	9.346	9.778	9.138	9.346	29,000	+0.16(+1.70%)
Mar 19, 2013	9.251	9.390	9.129	9.190	34,829	+0.06(+0.67%)
Mar 18, 2013	9.259	9.259	9.129	9.129	12,508	-0.12(-1.32%)
Mar 15, 2013	9.111	9.346	9.111	9.251	20,784	+0.18(+2.01%)
Mar 14, 2013	8.998	9.085	8.990	9.068	5,981	+0.08(+0.87%)
Mar 13, 2013	8.964	8.990	8.964	8.990	345	+0.05(+0.58%)
Mar 12, 2013	8.834	8.950	8.834	8.938	1,115	+0.10(+1.17%)
Mar 11, 2013	8.851	9.024	8.834	8.834	8,974	+0.00(+0.00%)
Mar 08, 2013	8.808	8.886	8.808	8.834	7,064	+0.03(+0.29%)
Mar 07, 2013	8.765	8.822	8.722	8.808	6,321	+0.02(+0.20%)
Mar 06, 2013	8.868	8.868	8.756	8.791	4,979	+0.03(+0.30%)
Mar 05, 2013	8.722	8.799	8.687	8.765	7,406	+0.10(+1.20%)
Mar 04, 2013	8.601	8.722	8.592	8.661	5,395	+0.03(+0.30%)
Mar 01, 2013	8.575	8.635	8.575	8.635	1,389	+0.11(+1.32%)
Feb 28, 2013	8.635	8.639	8.523	8.523	17,843	-0.22(-2.57%)
Feb 27, 2013	8.696	8.748	8.678	8.748	5,159	-0.06(-0.69%)
Feb 26, 2013	8.713	8.808	8.713	8.808	16,327	+0.09(+0.99%)
Feb 25, 2013	8.661	8.808	8.661	8.722	5,050	+0.03(+0.30%)
Feb 22, 2013	8.687	8.696	8.635	8.696	11,707	+0.01(+0.10%)
Feb 21, 2013	8.808	8.808	8.670	8.687	9,718	-0.08(-0.89%)
Feb 20, 2013	8.860	8.860	8.765	8.765	3,300	-0.09(-1.07%)
Feb 19, 2013	8.929	8.929	8.808	8.860	5,220	-0.01(-0.10%)
Feb 15, 2013	8.808	8.929	8.808	8.868	5,201	+0.13(+1.48%)
Feb 14, 2013	8.750	8.809	8.739	8.739	8,806	-0.06(-0.69%)
Feb 13, 2013	8.808	8.912	8.770	8.799	1,752	-0.01(-0.11%)
Feb 12, 2013	8.765	8.817	8.756	8.809	3,277	+0.09(+1.00%)
Feb 11, 2013	8.799	8.808	8.722	8.722	8,008	-0.03(-0.39%)
Feb 08, 2013	8.817	8.817	8.678	8.756	4,376	-0.04(-0.49%)
Feb 07, 2013	8.627	8.808	8.627	8.799	9,202	+0.23(+2.72%)
Feb 06, 2013	8.713	8.713	8.566	8.566	17,115	-0.24(-2.75%)
Feb 04, 2013	8.808	8.817	8.679	8.808	17,624	-0.01(-0.10%)
Feb 01, 2013	8.696	8.817	8.592	8.817	12,502	+0.18(+2.10%)
Jan 31, 2013	8.549	8.668	8.506	8.635	196,868	-0.05(-0.55%)
Jan 30, 2013	8.696	8.705	8.635	8.683	16,079	-0.01(-0.15%)
Jan 29, 2013	8.756	8.765	8.696	8.696	14,813	-0.07(-0.79%)
Jan 28, 2013	8.678	8.808	8.661	8.765	27,792	+0.05(+0.59%)
Jan 25, 2013	8.817	8.817	8.635	8.713	18,190	-0.06(-0.69%)
Jan 24, 2013	8.713	8.817	8.678	8.773	5,489	+0.09(+0.99%)
Jan 23, 2013	8.583	8.808	8.583	8.687	53,709	+0.10(+1.21%)
Jan 22, 2013	8.661	8.713	8.583	8.583	7,668	+0.03(+0.30%)
Jan 18, 2013	8.670	8.670	8.549	8.558	20,149	-0.03(-0.40%)
Jan 17, 2013	8.661	8.799	8.506	8.592	19,824	-0.16(-1.78%)
Jan 16, 2013	8.523	8.817	8.506	8.748	2,072	+0.16(+1.81%)
Jan 15, 2013	8.817	8.817	8.592	8.592	2,756	+0.04(+0.50%)
Jan 14, 2013	8.773	8.955	8.549	8.549	1,930	-0.24(-2.75%)
Jan 11, 2013	8.661	8.791	8.661	8.791	1,467	+0.10(+1.19%)
Jan 10, 2013	8.609	8.722	8.592	8.687	11,341	+0.06(+0.70%)
Jan 09, 2013	8.704	8.851	8.428	8.627	29,340	-0.02(-0.20%)
Jan 08, 2013	9.024	9.024	8.636	8.644	10,323	-0.38(-4.21%)
Jan 07, 2013	8.972	9.024	8.929	9.024	15,209	+0.21(+2.36%)
Jan 04, 2013	8.894	8.894	8.808	8.816	7,411	-0.04(-0.40%)
Jan 03, 2013	8.903	8.981	8.808	8.851	17,690	+0.04(+0.49%)
Jan 02, 2013	8.817	8.894	8.713	8.808	19,360	+0.09(+1.09%)
Dec 31, 2012	8.678	8.894	8.661	8.713	6,736	+0.00(+0.00%)
Dec 28, 2012	8.471	8.722	8.463	8.713	9,321	+0.35(+4.24%)
Dec 27, 2012	8.558	8.558	8.290	8.359	2,270	-0.22(-2.55%)
Dec 26, 2012	8.376	8.601	8.376	8.577	838	+0.16(+1.88%)
Dec 24, 2012	8.514	8.514	8.273	8.419	6,351	-0.14(-1.61%)
Dec 21, 2012	8.352	8.558	8.309	8.558	5,920	+0.17(+2.04%)
Dec 20, 2012	8.275	8.403	8.206	8.386	50,002	+0.20(+2.46%)
Dec 19, 2012	8.232	8.549	8.120	8.185	8,127	-0.05(-0.57%)
Dec 18, 2012	8.172	8.240	7.992	8.232	11,540	+0.12(+1.43%)
Dec 17, 2012	8.146	8.206	8.086	8.116	14,118	+0.01(+0.16%)
Dec 14, 2012	8.060	8.120	8.060	8.103	1,670	+0.00(+0.00%)
Dec 13, 2012	8.035	8.360	8.035	8.103	2,354	+0.00(+0.00%)
Dec 12, 2012	8.060	8.141	8.060	8.103	18,704	+0.04(+0.53%)
Dec 11, 2012	7.974	8.137	7.974	8.060	6,239	+0.13(+1.63%)
Dec 10, 2012	8.026	8.026	7.924	7.931	1,067	-0.00(-0.01%)
Dec 07, 2012	7.906	7.932	7.846	7.932	2,416	-0.03(-0.43%)
Dec 06, 2012	7.966	7.966	7.966	7.966	124	+0.04(+0.53%)
Dec 05, 2012	7.846	7.932	7.846	7.924	5,481	+0.16(+2.11%)
Dec 04, 2012	7.820	7.820	7.675	7.760	2,593	+0.10(+1.33%)
Nov 30, 2012	7.828	7.828	7.658	7.658	3,267	-0.00(-0.00%)
Nov 29, 2012	7.675	7.828	7.658	7.658	3,229	-0.10(-1.31%)
Nov 28, 2012	7.794	7.811	7.675	7.760	4,655	+0.02(+0.32%)
Nov 26, 2012	7.658	7.735	7.735	7.735	14,925	+0.13(+1.69%)
Nov 23, 2012	7.743	7.743	7.607	7.607	6,122	-0.13(-1.65%)
Nov 21, 2012	7.156	7.735	7.156	7.735	8,120	+0.23(+3.13%)
Nov 20, 2012	7.207	7.500	7.207	7.500	2,015	+0.16(+2.13%)
Nov 19, 2012	7.462	7.462	7.241	7.343	2,913	-0.15(-2.02%)
Nov 15, 2012	7.207	7.495	7.495	7.495	940	+0.31(+4.36%)
Nov 14, 2012	7.650	7.650	7.147	7.182	4,046	-0.30(-4.00%)
Nov 13, 2012	7.147	7.615	7.147	7.481	2,968	+0.33(+4.67%)
Nov 12, 2012	7.173	7.197	7.147	7.147	3,391	+0.00(+0.00%)
Nov 09, 2012	7.011	7.182	7.011	7.147	4,465	-0.04(-0.58%)
Nov 07, 2012	7.258	7.189	7.189	7.189	1,057	-0.04(-0.60%)
Nov 06, 2012	7.233	7.233	7.233	7.233	117	+0.00(+0.00%)
Nov 05, 2012	7.267	7.267	7.165	7.233	1,597	+0.09(+1.19%)
Nov 02, 2012	7.192	7.192	7.147	7.147	5,317	-0.04(-0.59%)
Nov 01, 2012	7.156	7.199	7.116	7.190	4,988	+0.03(+0.36%)
Oct 31, 2012	7.147	7.164	7.003	7.164	3,815	-0.00(-0.00%)
Oct 26, 2012	7.335	7.165	7.165	7.165	4,583	-0.09(-1.29%)
Oct 25, 2012	7.411	7.411	7.258	7.258	2,751	-0.07(-0.93%)
Oct 24, 2012	7.471	7.471	7.326	7.326	383	-0.09(-1.15%)
Oct 23, 2012	7.411	7.411	7.411	7.411	352	-0.03(-0.46%)
Oct 19, 2012	7.428	7.445	7.411	7.445	5,053	+0.00(+0.00%)
Oct 18, 2012	7.581	7.581	7.411	7.445	6,231	-0.13(-1.69%)
Oct 16, 2012	7.411	7.573	7.573	7.573	5,288	+0.07(+0.91%)
Oct 15, 2012	7.633	7.658	7.505	7.505	5,042	-0.11(-1.45%)
Oct 12, 2012	7.607	7.811	7.607	7.615	794	-0.03(-0.33%)
Oct 11, 2012	7.335	7.641	7.147	7.641	7,426	+0.31(+4.18%)
Oct 10, 2012	7.318	7.335	7.318	7.335	916	-0.07(-0.92%)
Oct 09, 2012	7.522	7.641	7.403	7.403	7,219	-0.13(-1.67%)
Oct 08, 2012	7.445	7.529	7.405	7.529	8,502	+0.18(+2.41%)
Oct 05, 2012	7.394	7.445	7.352	7.352	1,500	-0.01(-0.12%)
Oct 04, 2012	7.394	7.445	7.360	7.360	2,141	+0.00(+0.00%)
Oct 03, 2012	7.275	7.383	7.147	7.360	2,752	+0.09(+1.17%)
Oct 02, 2012	7.352	7.352	7.275	7.275	2,644	-0.02(-0.23%)
Oct 01, 2012	7.343	7.445	7.182	7.292	4,924	-0.10(-1.38%)
Sep 28, 2012	7.258	7.394	7.139	7.394	4,584	+0.00(+0.00%)
Sep 27, 2012	7.241	7.394	7.156	7.394	1,410	+0.25(+3.45%)
Sep 26, 2012	7.130	7.386	7.130	7.147	2,212	+0.02(+0.24%)
Sep 25, 2012	7.130	7.130	7.130	7.130	587	-0.06(-0.83%)
Sep 21, 2012	7.233	7.190	7.190	7.190	8,814	-0.04(-0.59%)
Sep 20, 2012	7.233	7.233	7.173	7.233	7,628	+0.00(+0.00%)
Sep 19, 2012	7.267	7.267	7.156	7.233	4,342	+0.09(+1.19%)
Sep 18, 2012	7.156	7.182	7.147	7.147	1,351	-0.09(-1.18%)
Sep 17, 2012	7.216	7.233	7.147	7.233	3,772	+0.09(+1.19%)
Sep 14, 2012	7.020	7.147	7.020	7.147	1,188	+0.04(+0.60%)
Sep 13, 2012	7.037	7.105	7.037	7.105	3,864	-0.09(-1.30%)
Sep 12, 2012	7.020	7.199	7.020	7.199	7,150	+0.24(+3.42%)
Sep 11, 2012	6.851	7.218	6.851	6.960	8,336	+0.07(+0.98%)
Sep 10, 2012	6.817	6.994	6.699	6.893	10,877	+0.06(+0.86%)
Sep 07, 2012	6.969	6.969	6.834	6.834	1,303	-0.01(-0.11%)
Sep 06, 2012	6.834	6.876	6.834	6.841	9,265	+0.13(+2.00%)
Sep 05, 2012	6.707	6.707	6.707	6.707	546	+0.03(+0.51%)
Sep 04, 2012	6.749	6.749	6.665	6.673	1,776	-0.20(-2.94%)
Aug 31, 2012	6.623	6.876	6.496	6.876	1,299	+0.25(+3.82%)
Aug 30, 2012	6.581	6.631	6.479	6.623	5,120	-0.03(-0.51%)
Aug 29, 2012	6.749	6.749	6.328	6.657	3,611	-0.09(-1.38%)
Aug 27, 2012	6.851	6.851	6.749	6.749	3,583	+0.01(+0.13%)
Aug 23, 2012	6.935	6.741	6.741	6.741	2,963	-0.18(-2.56%)
Aug 22, 2012	6.918	6.918	6.901	6.918	1,333	+0.00(+0.00%)
Aug 21, 2012	6.901	6.918	6.901	6.918	3,138	+0.04(+0.61%)
Aug 20, 2012	6.876	6.876	6.876	6.876	1,185	+0.05(+0.74%)
Aug 17, 2012	6.884	6.884	6.825	6.825	386	-0.08(-1.10%)
Aug 16, 2012	6.851	7.326	6.682	6.901	4,383	+0.17(+2.51%)
Aug 15, 2012	6.749	7.323	6.732	6.732	3,208	+0.02(+0.25%)
Aug 14, 2012	6.766	6.766	6.716	6.716	592	-0.12(-1.73%)
Aug 13, 2012	6.749	6.834	6.707	6.834	6,306	+0.08(+1.12%)
Aug 10, 2012	6.851	6.851	6.758	6.758	800	-0.08(-1.23%)
Aug 09, 2012	7.087	7.137	6.842	6.842	1,702	-0.01(-0.12%)
Aug 08, 2012	6.851	6.851	6.851	6.851	355	+0.10(+1.50%)
Aug 07, 2012	6.943	6.943	6.749	6.749	411	-0.17(-2.44%)
Aug 06, 2012	6.834	7.036	6.834	6.918	1,198	+0.15(+2.24%)
Aug 03, 2012	6.859	6.859	6.741	6.766	6,760	+0.00(+0.00%)
Aug 02, 2012	6.994	7.002	6.749	6.766	2,720	-0.12(-1.78%)
Jul 31, 2012	6.918	6.889	6.889	6.889	237	-0.15(-2.10%)
Jul 30, 2012	6.749	7.112	6.749	7.036	5,214	+0.27(+3.99%)
Jul 26, 2012	6.766	6.766	6.766	6.766	6,400	-0.05(-0.74%)
Jul 25, 2012	6.842	6.842	6.676	6.817	5,096	+0.15(+2.28%)
Jul 24, 2012	6.690	6.690	6.665	6.665	948	-0.03(-0.39%)
Jul 23, 2012	6.682	6.691	6.665	6.691	948	-0.05(-0.74%)
Jul 20, 2012	6.741	6.741	6.741	6.741	237	-0.03(-0.50%)
Jul 19, 2012	6.716	6.775	6.707	6.775	1,666	+0.06(+0.88%)
Jul 16, 2012	6.749	6.716	6.716	6.716	2,726	-0.04(-0.62%)
Jul 13, 2012	6.792	6.792	6.749	6.758	2,175	-0.05(-0.74%)
Jul 12, 2012	6.750	6.808	6.750	6.808	1,185	+0.06(+0.87%)
Jul 11, 2012	6.792	6.792	6.749	6.749	1,185	-0.08(-1.23%)
Jul 10, 2012	6.741	6.834	6.732	6.834	6,094	+0.09(+1.38%)
Jul 09, 2012	6.741	6.741	6.707	6.741	3,362	+0.00(+0.00%)
Jul 06, 2012	6.682	6.741	6.682	6.741	237	+0.08(+1.14%)
Jul 05, 2012	6.716	6.716	6.665	6.665	444	-0.07(-1.00%)
Jul 03, 2012	6.808	6.808	6.732	6.732	853	-0.03(-0.37%)
Jul 02, 2012	6.758	6.758	6.758	6.758	167	+0.04(+0.63%)
Jun 29, 2012	6.716	6.716	6.716	6.716	355	+0.05(+0.76%)
Jun 28, 2012	6.749	6.834	6.665	6.665	1,190	-0.17(-2.47%)
Jun 27, 2012	6.834	6.834	6.834	6.834	213	+0.00(+0.00%)
Jun 25, 2012	6.749	6.834	6.834	6.834	1,896	+0.34(+5.19%)
Jun 22, 2012	6.741	6.741	6.496	6.496	3,370	-0.25(-3.75%)
Jun 19, 2012	6.749	6.749	6.749	6.749	0	-0.08(-1.24%)
Jun 18, 2012	6.910	6.910	6.420	6.834	3,589	-0.10(-1.46%)
Jun 15, 2012	6.935	6.935	6.935	6.935	145	-0.06(-0.84%)
Jun 14, 2012	6.775	7.002	6.749	6.994	2,143	+0.28(+4.15%)
Jun 13, 2012	6.749	6.749	6.716	6.716	430	+0.00(+0.00%)
Jun 12, 2012	6.808	6.808	6.716	6.716	3,108	-0.04(-0.54%)
Jun 11, 2012	6.967	6.967	6.716	6.752	1,554	-0.19(-2.72%)
Jun 08, 2012	6.933	6.942	6.933	6.942	1,866	+0.13(+1.84%)
Jun 06, 2012	6.833	6.816	6.816	6.816	597	+0.04(+0.62%)
Jun 05, 2012	6.774	6.941	6.707	6.774	3,401	-0.04(-0.61%)
Jun 04, 2012	6.774	6.816	6.711	6.816	5,496	+0.08(+1.24%)

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.

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services