Astronics Corp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.673	3.715	3.604	3.604	127,580	-0.05(-1.42%)
Jun 29, 2009	3.656	3.694	3.541	3.656	226,460	-0.05(-1.40%)
Jun 26, 2009	3.552	3.711	3.380	3.708	4,507,764	+0.20(+5.84%)
Jun 25, 2009	3.451	3.590	3.430	3.503	114,837	+0.12(+3.59%)
Jun 24, 2009	3.621	3.666	3.330	3.382	127,266	-0.20(-5.61%)
Jun 23, 2009	3.670	3.774	3.496	3.583	186,668	-0.09(-2.55%)
Jun 22, 2009	3.545	3.812	3.455	3.677	196,606	+0.02(+0.66%)
Jun 19, 2009	3.566	3.652	3.521	3.652	110,959	+0.05(+1.25%)
Jun 18, 2009	3.413	3.694	3.330	3.607	291,406	+0.14(+4.00%)
Jun 17, 2009	3.167	3.469	3.129	3.469	117,948	+0.23(+7.07%)
Jun 16, 2009	3.285	3.307	3.124	3.240	134,918	-0.04(-1.16%)
Jun 15, 2009	3.472	3.482	3.271	3.278	65,595	-0.19(-5.59%)
Jun 12, 2009	3.569	3.573	3.434	3.472	56,568	-0.15(-4.21%)
Jun 11, 2009	3.462	3.632	3.462	3.625	150,385	+0.02(+0.58%)
Jun 10, 2009	3.621	3.670	3.469	3.604	55,688	-0.08(-2.07%)
Jun 09, 2009	3.722	3.722	3.507	3.680	151,806	-0.04(-1.12%)
Jun 08, 2009	3.566	3.749	3.475	3.722	124,115	+0.01(+0.37%)
Jun 05, 2009	3.642	3.798	3.607	3.708	108,180	+0.02(+0.66%)
Jun 04, 2009	3.347	3.687	3.243	3.684	204,142	+0.27(+7.93%)
Jun 03, 2009	3.309	3.413	3.191	3.413	93,113	+0.02(+0.72%)
Jun 02, 2009	3.250	3.410	3.208	3.389	74,431	+0.08(+2.30%)
Jun 01, 2009	3.271	3.396	3.198	3.312	118,046	+0.02(+0.53%)
May 29, 2009	3.208	3.382	3.156	3.295	153,951	+0.08(+2.48%)
May 28, 2009	3.236	3.253	3.111	3.215	57,629	+0.06(+1.76%)
May 27, 2009	3.153	3.247	3.073	3.160	84,954	+0.06(+1.90%)
May 26, 2009	3.052	3.188	3.052	3.101	50,438	+0.05(+1.59%)
May 22, 2009	2.979	3.139	2.910	3.052	58,892	+0.08(+2.56%)
May 21, 2009	3.004	3.094	2.948	2.976	35,807	-0.01(-0.23%)
May 20, 2009	2.990	3.090	2.893	2.983	47,385	+0.06(+1.90%)
May 19, 2009	2.868	2.934	2.858	2.927	20,469	-0.04(-1.29%)
May 18, 2009	2.726	3.306	2.726	2.966	244,940	+0.19(+7.01%)
May 15, 2009	2.837	2.868	2.487	2.771	476,714	+0.03(+1.14%)
May 14, 2009	2.872	2.934	2.640	2.740	309,082	-0.25(-8.48%)
May 13, 2009	3.174	3.174	2.910	2.994	44,874	-0.20(-6.38%)
May 12, 2009	3.281	3.281	3.174	3.198	42,637	+0.01(+0.22%)
May 11, 2009	3.267	3.267	3.084	3.191	86,038	+0.03(+1.10%)
May 08, 2009	3.032	3.191	2.983	3.156	125,291	+0.22(+7.57%)
May 07, 2009	3.267	3.267	2.844	2.934	130,564	-0.29(-9.03%)
May 06, 2009	3.295	3.309	3.226	3.226	107,511	-0.03(-0.85%)
May 05, 2009	3.267	3.406	3.018	3.253	229,026	+0.52(+18.88%)
May 04, 2009	3.524	3.625	2.699	2.737	422,187	-1.04(-27.55%)
May 01, 2009	3.739	3.843	3.739	3.777	44,110	-0.01(-0.37%)
Apr 30, 2009	3.881	3.916	3.652	3.791	41,925	-0.02(-0.64%)
Apr 29, 2009	3.659	3.940	3.659	3.815	85,442	+0.13(+3.58%)
Apr 28, 2009	3.677	3.739	3.611	3.684	21,472	+0.00(+0.00%)
Apr 27, 2009	3.559	3.753	3.472	3.684	65,001	-0.01(-0.28%)
Apr 24, 2009	3.971	3.971	3.694	3.694	55,518	-0.26(-6.58%)
Apr 23, 2009	3.947	3.968	3.937	3.954	42,545	-0.02(-0.41%)
Apr 22, 2009	3.926	3.989	3.906	3.970	67,471	+0.06(+1.57%)
Apr 21, 2009	3.971	3.971	3.871	3.909	25,125	-0.03(-0.70%)
Apr 20, 2009	3.982	3.982	3.833	3.937	22,986	-0.04(-1.05%)
Apr 17, 2009	3.989	4.013	3.871	3.978	27,391	-0.00(-0.09%)
Apr 16, 2009	3.902	4.037	3.826	3.982	75,068	+0.13(+3.42%)
Apr 15, 2009	3.576	3.881	3.531	3.850	91,577	+0.18(+5.01%)
Apr 14, 2009	3.760	3.777	3.614	3.666	18,745	-0.05(-1.31%)
Apr 13, 2009	3.576	3.774	3.573	3.715	36,637	-0.08(-2.19%)
Apr 09, 2009	3.711	3.906	3.687	3.798	87,791	+0.15(+3.99%)
Apr 08, 2009	3.736	3.736	3.607	3.652	13,016	+0.00(+0.10%)
Apr 07, 2009	3.597	3.670	3.590	3.649	49,761	+0.06(+1.64%)
Apr 06, 2009	3.704	3.704	3.590	3.590	12,705	-0.14(-3.72%)
Apr 03, 2009	3.760	3.760	3.489	3.729	41,905	-0.10(-2.54%)
Apr 02, 2009	3.732	3.861	3.732	3.826	12,927	-0.04(-1.08%)