Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.853	1.853	1.853	1.853	809	+0.01(+0.40%)
Nov 26, 2003	1.782	1.975	1.782	1.845	12,725	-0.04(-2.16%)
Nov 25, 2003	1.830	1.979	1.830	1.886	14,371	-0.00(-0.20%)
Nov 24, 2003	1.997	1.997	1.834	1.890	13,899	-0.10(-5.03%)
Nov 21, 2003	1.849	1.990	1.856	1.990	12,144	+0.14(+7.62%)
Nov 20, 2003	1.816	1.875	1.816	1.849	20,295	+0.05(+2.89%)
Nov 19, 2003	1.893	1.897	1.730	1.797	28,629	-0.06(-3.00%)
Nov 18, 2003	1.897	1.927	1.853	1.853	10,474	-0.13(-6.37%)
Nov 17, 2003	1.945	1.979	1.886	1.979	6,072	+0.12(+6.59%)
Nov 14, 2003	1.886	1.938	1.838	1.856	24,829	+0.02(+1.01%)
Nov 13, 2003	1.934	1.964	1.838	1.838	4,857	-0.02(-1.20%)
Nov 12, 2003	1.934	2.019	1.853	1.860	16,484	+0.02(+1.01%)
Nov 11, 2003	1.853	1.909	1.838	1.842	7,556	-0.01(-0.60%)
Nov 10, 2003	2.030	2.049	1.853	1.853	50,770	-0.11(-5.84%)
Nov 07, 2003	2.038	2.075	1.908	1.968	21,050	-0.05(-2.57%)
Nov 06, 2003	2.019	2.056	2.019	2.019	6,207	+0.00(+0.00%)
Nov 05, 2003	1.927	2.038	1.927	2.019	22,141	+0.09(+4.41%)
Nov 04, 2003	1.905	2.027	1.905	1.934	23,301	-0.01(-0.38%)
Nov 03, 2003	2.131	2.134	1.916	1.942	54,797	-0.28(-12.67%)
Oct 31, 2003	1.919	2.242	1.856	2.223	72,787	+0.35(+18.81%)
Oct 30, 2003	1.801	1.949	1.849	1.871	108,134	+0.07(+3.91%)
Oct 29, 2003	1.674	1.816	1.627	1.801	81,235	+0.17(+10.20%)
Oct 28, 2003	1.667	1.727	1.634	1.634	25,908	+0.04(+2.80%)
Oct 27, 2003	1.627	1.667	1.560	1.590	24,559	+0.00(+0.00%)
Oct 24, 2003	1.590	1.690	1.590	1.590	49,118	-0.00(-0.23%)
Oct 23, 2003	1.571	1.593	1.538	1.593	44,261	+0.06(+3.61%)
Oct 22, 2003	1.538	1.590	1.538	1.538	8,636	+0.02(+1.22%)
Oct 21, 2003	1.586	1.593	1.519	1.519	26,462	-0.03(-2.15%)
Oct 20, 2003	1.530	1.571	1.519	1.553	13,764	-0.01(-0.48%)
Oct 17, 2003	1.556	1.560	1.452	1.560	27,258	+0.04(+2.93%)
Oct 16, 2003	1.501	1.564	1.515	1.515	5,384	+0.01(+0.99%)
Oct 15, 2003	1.541	1.597	1.474	1.501	9,972	-0.01(-0.98%)
Oct 14, 2003	1.519	1.519	1.430	1.515	14,573	+0.00(+0.02%)
Oct 13, 2003	1.393	1.541	1.393	1.515	6,747	+0.05(+3.52%)
Oct 10, 2003	1.527	1.527	1.460	1.464	4,588	-0.06(-3.66%)
Oct 09, 2003	1.445	1.590	1.445	1.519	14,276	+0.04(+3.02%)
Oct 08, 2003	1.389	1.575	1.389	1.475	25,908	+0.03(+1.79%)
Oct 07, 2003	1.486	1.515	1.430	1.449	9,418	-0.09(-5.78%)
Oct 06, 2003	1.497	1.538	1.445	1.538	12,760	+0.00(+0.00%)
Oct 03, 2003	1.512	1.538	1.512	1.538	5,937	+0.03(+2.22%)
Oct 02, 2003	1.460	1.564	1.448	1.504	19,466	+0.07(+4.61%)
Oct 01, 2003	1.482	1.482	1.438	1.438	5,667	-0.04(-2.98%)
Sep 30, 2003	1.463	1.538	1.334	1.482	38,593	-0.01(-0.74%)
Sep 29, 2003	1.449	1.579	1.449	1.493	6,004	-0.03(-1.71%)
Sep 26, 2003	1.519	1.601	1.467	1.519	9,691	+0.03(+2.22%)
Sep 25, 2003	1.501	1.623	1.463	1.486	11,605	-0.15(-9.05%)
Sep 24, 2003	1.508	1.664	1.471	1.634	26,694	+0.13(+8.38%)
Sep 23, 2003	1.541	1.571	1.490	1.508	10,754	-0.03(-2.16%)
Sep 22, 2003	1.467	1.541	1.467	1.541	539	+0.07(+4.73%)
Sep 19, 2003	1.549	1.549	1.412	1.471	15,464	-0.03(-2.19%)
Sep 18, 2003	1.553	1.553	1.504	1.504	8,123	-0.05(-3.10%)
Sep 17, 2003	1.508	1.553	1.508	1.553	7,597	+0.09(+6.05%)
Sep 16, 2003	1.456	1.504	1.456	1.464	1,349	-0.05(-3.16%)
Sep 15, 2003	1.478	1.530	1.445	1.512	10,255	+0.07(+4.62%)
Sep 12, 2003	1.445	1.445	1.445	1.445	539	+0.00(+0.03%)
Sep 11, 2003	1.419	1.456	1.419	1.445	2,968	+0.03(+1.80%)
Sep 10, 2003	1.482	1.501	1.378	1.419	23,749	-0.10(-6.56%)
Sep 09, 2003	1.389	1.519	1.389	1.519	9,445	-0.01(-0.51%)
Sep 08, 2003	1.571	1.571	1.445	1.527	13,494	-0.05(-3.06%)
Sep 05, 2003	1.567	1.575	1.490	1.575	6,477	+0.00(+0.26%)
Sep 04, 2003	1.541	1.571	1.430	1.571	7,016	-0.08(-4.74%)
Sep 03, 2003	1.649	1.649	1.649	1.649	539	+0.09(+5.95%)