Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.18	17.57	17.10	17.41	455,288	+0.17(+1.01%)
Jun 27, 2013	17.14	17.28	16.94	17.24	0	+0.32(+1.86%)
Jun 26, 2013	16.75	17.02	16.49	16.93	0	+0.38(+2.32%)
Jun 25, 2013	16.36	16.78	16.18	16.54	0	+0.38(+2.35%)
Jun 24, 2013	16.29	16.41	16.09	16.16	0	-0.24(-1.45%)
Jun 21, 2013	16.67	17.13	16.33	16.40	435,551	-0.19(-1.13%)
Jun 20, 2013	17.15	17.15	16.49	16.59	0	-0.74(-4.25%)
Jun 19, 2013	17.53	17.60	17.21	17.33	0	-0.17(-0.95%)
Jun 18, 2013	17.10	17.60	17.10	17.49	0	+0.38(+2.24%)
Jun 17, 2013	16.86	17.44	16.86	17.11	0	+0.43(+2.61%)
Jun 14, 2013	16.99	16.99	16.61	16.67	0	-0.34(-1.98%)
Jun 13, 2013	17.01	17.04	16.92	17.01	297,072	+0.06(+0.35%)
Jun 12, 2013	17.05	17.15	16.69	16.95	507,765	+0.03(+0.20%)
Jun 11, 2013	16.59	17.08	16.53	16.92	291,158	+0.08(+0.46%)
Jun 10, 2013	16.32	16.89	16.18	16.84	0	+0.57(+3.51%)
Jun 07, 2013	16.24	16.39	16.15	16.27	0	+0.15(+0.95%)
Jun 06, 2013	16.31	16.51	15.77	16.12	166,530	-0.14(-0.89%)
Jun 05, 2013	16.49	16.78	16.06	16.26	0	-0.21(-1.27%)
Jun 04, 2013	15.87	16.55	15.71	16.47	0	+0.59(+3.73%)
Jun 03, 2013	15.31	16.03	15.30	15.88	268,068	+0.58(+3.82%)
May 31, 2013	15.21	15.52	15.09	15.29	99,838	-0.07(-0.47%)
May 30, 2013	15.09	15.39	14.81	15.37	333,936	+0.37(+2.47%)
May 29, 2013	15.07	15.26	14.80	14.99	248,810	-0.09(-0.62%)
May 28, 2013	15.05	15.22	14.88	15.09	190,144	+0.20(+1.32%)
May 24, 2013	14.59	14.90	14.50	14.89	0	+0.14(+0.92%)
May 23, 2013	14.29	14.77	14.29	14.76	0	+0.24(+1.64%)
May 22, 2013	14.13	14.68	14.13	14.52	0	+0.39(+2.74%)
May 21, 2013	13.81	14.14	13.73	14.13	0	+0.36(+2.63%)
May 20, 2013	14.08	14.27	13.64	13.77	0	-0.41(-2.89%)
May 17, 2013	13.92	14.21	13.85	14.18	0	+0.32(+2.31%)
May 16, 2013	13.96	14.08	13.68	13.86	88,320	-0.13(-0.91%)
May 15, 2013	13.98	14.20	13.85	13.98	0	+0.16(+1.17%)
May 13, 2013	13.84	13.84	13.66	13.82	0	-0.03(-0.18%)
May 10, 2013	13.98	13.98	13.57	13.85	0	-0.13(-0.94%)
May 09, 2013	14.03	14.20	13.83	13.98	0	-0.04(-0.27%)
May 08, 2013	14.09	14.14	13.84	14.02	0	-0.04(-0.27%)
May 07, 2013	13.52	14.18	13.26	14.06	0	+0.60(+4.43%)
May 06, 2013	12.57	13.61	12.57	13.46	0	+1.20(+9.76%)
May 03, 2013	12.14	12.38	12.14	12.26	0	+0.28(+2.35%)
May 02, 2013	11.97	12.14	11.87	11.98	0	+0.07(+0.57%)
May 01, 2013	11.74	12.08	11.69	11.91	0	+0.07(+0.58%)
Apr 30, 2013	11.80	11.90	11.73	11.85	0	+0.09(+0.80%)
Apr 29, 2013	11.33	11.78	11.33	11.75	34,704	+0.46(+4.04%)
Apr 26, 2013	11.45	11.45	11.09	11.30	105,818	-0.14(-1.27%)
Apr 25, 2013	11.33	11.59	11.33	11.44	62,707	+0.13(+1.17%)
Apr 24, 2013	11.47	11.48	11.26	11.31	42,723	-0.14(-1.23%)
Apr 23, 2013	10.96	11.49	10.84	11.45	180,444	+0.63(+5.83%)
Apr 22, 2013	10.95	11.03	10.54	10.82	71,885	-0.09(-0.78%)
Apr 19, 2013	10.87	11.02	10.80	10.90	73,486	+0.07(+0.63%)
Apr 18, 2013	11.16	11.16	10.72	10.84	61,005	-0.28(-2.53%)
Apr 17, 2013	11.39	11.57	11.00	11.12	69,672	-0.40(-3.48%)
Apr 16, 2013	11.76	11.76	11.31	11.52	101,556	-0.12(-1.03%)
Apr 15, 2013	11.90	11.97	11.51	11.64	229,357	-0.38(-3.19%)
Apr 12, 2013	11.83	12.07	11.77	12.02	98,061	+0.13(+1.11%)
Apr 11, 2013	11.90	11.96	11.78	11.89	64,436	-0.01(-0.11%)
Apr 10, 2013	11.77	11.96	11.64	11.90	139,760	+0.17(+1.42%)
Apr 09, 2013	11.74	11.84	11.54	11.73	166,661	+0.00(+0.00%)
Apr 08, 2013	11.82	11.82	11.38	11.73	229,894	+0.00(+0.04%)
Apr 05, 2013	11.40	11.91	11.40	11.73	243,093	+0.10(+0.88%)
Apr 04, 2013	11.87	11.93	11.48	11.63	98,871	-0.16(-1.34%)
Apr 03, 2013	11.91	12.09	11.69	11.79	99,859	-0.12(-1.04%)
Apr 02, 2013	12.20	12.25	11.87	11.91	82,744	-0.21(-1.72%)
Apr 01, 2013	12.68	12.68	11.95	12.12	183,157	-0.59(-4.63%)
Mar 28, 2013	12.67	12.77	12.65	12.71	224,405	+0.06(+0.47%)
Mar 27, 2013	12.44	12.67	12.43	12.65	79,700	+0.03(+0.27%)
Mar 26, 2013	12.52	12.67	12.46	12.61	163,514	+0.22(+1.75%)
Mar 25, 2013	12.41	12.47	12.17	12.40	35,336	+0.04(+0.34%)
Mar 22, 2013	12.17	12.47	12.17	12.35	63,577	+0.24(+2.01%)
Mar 21, 2013	12.33	12.57	12.08	12.11	152,599	-0.40(-3.17%)
Mar 20, 2013	12.25	12.62	12.25	12.51	91,835	+0.38(+3.09%)
Mar 19, 2013	12.08	12.14	12.03	12.13	110,338	+0.03(+0.28%)
Mar 18, 2013	11.97	12.16	11.97	12.10	30,675	-0.09(-0.77%)
Mar 15, 2013	12.19	12.25	12.14	12.19	156,983	+0.00(+0.04%)
Mar 14, 2013	12.10	12.23	12.10	12.19	67,616	+0.00(+0.04%)
Mar 13, 2013	12.10	12.20	12.06	12.18	135,284	+0.13(+1.06%)
Mar 12, 2013	12.10	12.12	11.97	12.05	52,073	-0.05(-0.39%)
Mar 11, 2013	12.11	12.14	11.97	12.10	75,027	-0.04(-0.35%)
Mar 08, 2013	12.15	12.19	12.03	12.14	90,242	+0.08(+0.67%)
Mar 07, 2013	12.18	12.21	11.79	12.06	100,242	-0.15(-1.22%)
Mar 06, 2013	12.23	12.32	11.94	12.21	145,455	+0.00(+0.04%)
Mar 05, 2013	11.93	12.41	11.91	12.21	149,825	+0.38(+3.21%)
Mar 04, 2013	11.70	11.83	11.70	11.83	48,199	+0.06(+0.51%)
Mar 01, 2013	11.59	11.91	11.59	11.77	95,808	+0.03(+0.25%)
Feb 28, 2013	11.76	11.90	11.70	11.74	130,326	+0.03(+0.22%)
Feb 27, 2013	11.72	11.84	11.70	11.71	150,919	-0.00(-0.04%)
Feb 26, 2013	11.76	11.83	11.55	11.72	95,210	+0.01(+0.07%)
Feb 25, 2013	11.82	11.92	11.62	11.71	154,927	-0.09(-0.79%)
Feb 22, 2013	11.79	11.82	11.75	11.80	73,338	+0.09(+0.73%)
Feb 21, 2013	11.75	11.82	11.67	11.72	97,327	-0.06(-0.47%)
Feb 20, 2013	11.77	11.89	11.72	11.77	455,363	-0.02(-0.14%)
Feb 19, 2013	11.73	11.87	11.70	11.79	66,375	+0.09(+0.76%)
Feb 15, 2013	11.63	11.82	11.59	11.70	82,223	+0.14(+1.22%)
Feb 14, 2013	11.60	11.72	11.51	11.56	52,322	-0.11(-0.91%)
Feb 13, 2013	11.54	11.74	11.54	11.67	162,123	+0.18(+1.60%)
Feb 12, 2013	11.16	11.50	11.16	11.48	79,451	+0.34(+3.02%)
Feb 11, 2013	10.84	11.49	10.82	11.15	207,918	+0.53(+5.02%)
Feb 08, 2013	10.53	10.65	10.50	10.61	56,396	+0.11(+1.05%)
Feb 07, 2013	10.46	10.50	10.32	10.50	172,073	+0.02(+0.16%)
Feb 06, 2013	10.26	10.52	10.26	10.49	195,445	+0.64(+6.49%)
Feb 04, 2013	10.23	10.34	9.771	9.847	123,034	-0.46(-4.43%)
Feb 01, 2013	9.839	10.44	9.826	10.30	349,148	+0.54(+5.54%)
Jan 31, 2013	9.754	9.822	9.702	9.762	120,542	-0.04(-0.39%)
Jan 30, 2013	9.877	10.01	9.758	9.800	66,243	-0.12(-1.16%)
Jan 29, 2013	9.835	10.01	9.690	9.916	133,034	+0.13(+1.35%)
Jan 28, 2013	9.779	9.843	9.460	9.783	120,093	-0.01(-0.09%)
Jan 25, 2013	9.813	9.813	9.715	9.792	173,373	+0.00(+0.00%)
Jan 24, 2013	9.796	9.856	9.724	9.792	61,618	-0.00(-0.04%)
Jan 23, 2013	9.694	9.813	9.511	9.796	44,784	+0.09(+0.88%)
Jan 22, 2013	9.886	9.886	9.604	9.711	43,603	-0.17(-1.68%)
Jan 18, 2013	9.937	10.07	9.647	9.877	82,066	-0.05(-0.51%)
Jan 17, 2013	9.809	10.03	9.758	9.928	116,118	+0.14(+1.44%)
Jan 16, 2013	9.962	9.962	9.783	9.788	64,040	-0.23(-2.30%)
Jan 15, 2013	10.04	10.19	9.975	10.02	93,574	-0.06(-0.63%)
Jan 14, 2013	10.10	10.21	10.02	10.08	51,071	-0.04(-0.42%)
Jan 11, 2013	10.24	10.29	10.12	10.12	55,394	-0.09(-0.92%)
Jan 10, 2013	10.24	10.24	10.16	10.22	48,973	-0.01(-0.13%)
Jan 09, 2013	10.10	10.29	10.10	10.23	257,547	+0.11(+1.05%)
Jan 08, 2013	10.04	10.13	9.958	10.12	216,921	+0.04(+0.38%)
Jan 07, 2013	10.05	10.14	9.975	10.09	71,876	-0.06(-0.59%)
Jan 04, 2013	10.38	10.46	10.12	10.15	75,682	-0.16(-1.57%)
Jan 03, 2013	10.47	10.47	10.20	10.31	136,439	-0.18(-1.71%)
Jan 02, 2013	10.52	10.70	9.741	10.49	218,592	+0.75(+7.65%)
Dec 31, 2012	8.795	9.818	8.693	9.741	143,353	+0.95(+10.81%)
Dec 28, 2012	9.097	9.268	8.727	8.791	94,828	-0.33(-3.60%)
Dec 27, 2012	9.404	9.421	8.931	9.119	128,629	-0.30(-3.21%)
Dec 26, 2012	9.332	9.489	9.332	9.421	41,409	+0.09(+0.96%)
Dec 24, 2012	9.417	9.417	9.323	9.332	34,195	-0.20(-2.06%)
Dec 21, 2012	9.596	9.596	9.421	9.528	237,322	-0.17(-1.76%)
Dec 20, 2012	9.481	9.758	9.481	9.698	93,558	+0.18(+1.93%)
Dec 19, 2012	9.285	9.579	9.259	9.515	104,914	+0.16(+1.73%)
Dec 18, 2012	9.021	9.366	9.021	9.353	107,705	+0.35(+3.83%)
Dec 17, 2012	8.833	9.038	8.739	9.008	72,375	+0.20(+2.27%)
Dec 14, 2012	8.705	8.951	8.617	8.808	185,401	+0.10(+1.17%)
Dec 13, 2012	8.739	8.957	8.565	8.705	223,135	-0.05(-0.58%)
Dec 12, 2012	8.850	8.995	8.719	8.757	51,303	-0.09(-0.96%)
Dec 11, 2012	8.778	8.953	8.722	8.842	85,776	+0.11(+1.22%)
Dec 10, 2012	8.612	8.752	8.612	8.735	193,138	+0.12(+1.43%)
Dec 07, 2012	8.735	8.735	8.522	8.612	148,267	+0.10(+1.15%)
Dec 06, 2012	8.424	8.543	8.203	8.514	320,582	+0.06(+0.65%)
Dec 05, 2012	8.595	8.603	8.424	8.458	146,103	-0.08(-0.95%)
Dec 04, 2012	8.561	8.629	8.509	8.539	104,792	-0.03(-0.30%)
Nov 30, 2012	8.629	8.671	8.458	8.565	204,722	-0.02(-0.25%)
Nov 29, 2012	8.612	8.752	8.514	8.586	95,203	+0.06(+0.65%)
Nov 28, 2012	8.663	8.676	8.475	8.531	100,469	-0.20(-2.34%)
Nov 27, 2012	8.714	8.918	8.684	8.735	123,937	+0.03(+0.29%)
Nov 26, 2012	8.978	9.055	8.590	8.710	123,489	-0.32(-3.58%)
Nov 23, 2012	8.940	9.063	8.847	9.034	22,883	+0.17(+1.95%)
Nov 21, 2012	8.901	8.914	8.569	8.861	135,092	-0.01(-0.12%)
Nov 20, 2012	8.901	8.927	8.663	8.872	60,177	-0.01(-0.10%)
Nov 19, 2012	8.825	8.931	8.667	8.880	112,673	+0.17(+1.97%)
Nov 16, 2012	8.910	8.927	8.565	8.708	174,277	-0.27(-2.96%)
Nov 15, 2012	9.114	9.302	8.914	8.974	243,431	-0.29(-3.08%)
Nov 14, 2012	9.898	9.898	9.259	9.259	130,384	-0.48(-4.94%)
Nov 13, 2012	9.783	9.783	9.681	9.741	115,792	-0.08(-0.78%)
Nov 12, 2012	9.745	9.916	9.745	9.818	200,721	+0.09(+0.88%)
Nov 09, 2012	9.349	9.754	9.310	9.732	170,442	+0.35(+3.68%)
Nov 08, 2012	9.362	9.519	9.328	9.387	96,637	-0.04(-0.45%)
Nov 07, 2012	9.528	9.630	9.187	9.430	185,783	-0.32(-3.32%)
Nov 06, 2012	10.06	10.14	9.647	9.754	160,529	-0.07(-0.69%)
Nov 05, 2012	9.570	9.881	9.570	9.822	136,646	+0.22(+2.31%)
Nov 02, 2012	9.822	9.941	9.553	9.600	66,229	-0.19(-1.92%)
Nov 01, 2012	9.869	9.937	9.558	9.788	113,468	-0.10(-1.03%)
Oct 31, 2012	9.839	9.903	9.690	9.890	71,617	+0.09(+0.91%)
Oct 26, 2012	10.09	9.800	9.800	9.800	301,566	-0.26(-2.54%)
Oct 25, 2012	10.06	10.22	9.886	10.06	127,552	+0.35(+3.63%)
Oct 24, 2012	10.05	10.07	9.637	9.704	113,113	-0.27(-2.71%)
Oct 23, 2012	10.09	10.13	9.875	9.975	98,472	-0.17(-1.72%)
Oct 19, 2012	10.56	10.59	10.04	10.15	161,215	-0.53(-4.93%)
Oct 18, 2012	10.56	10.84	10.47	10.67	93,056	+0.05(+0.45%)
Oct 17, 2012	10.96	10.98	10.44	10.63	163,690	-0.35(-3.17%)
Oct 16, 2012	11.13	11.39	10.75	10.98	172,801	-0.11(-1.04%)
Oct 15, 2012	11.16	11.17	11.01	11.09	38,947	+0.01(+0.07%)
Oct 12, 2012	11.10	11.18	11.03	11.08	137,800	+0.02(+0.17%)
Oct 11, 2012	11.13	11.18	11.06	11.06	63,455	-0.00(-0.03%)
Oct 10, 2012	10.94	11.12	10.92	11.07	77,721	+0.10(+0.88%)
Oct 09, 2012	11.06	11.11	10.91	10.97	67,403	-0.14(-1.30%)
Oct 08, 2012	11.08	11.15	11.03	11.12	53,531	+0.00(+0.00%)
Oct 05, 2012	11.28	11.40	11.05	11.12	63,968	-0.07(-0.66%)
Oct 04, 2012	11.25	11.25	11.12	11.19	46,144	-0.05(-0.43%)
Oct 03, 2012	11.30	11.51	11.12	11.24	139,673	-0.10(-0.85%)
Oct 02, 2012	11.38	11.42	11.18	11.33	100,683	-0.07(-0.65%)
Oct 01, 2012	11.48	11.73	11.30	11.41	66,172	-0.00(-0.03%)
Sep 28, 2012	11.31	11.65	11.20	11.41	71,810	+0.02(+0.19%)
Sep 27, 2012	11.39	11.50	11.28	11.39	155,661	+0.16(+1.39%)
Sep 26, 2012	11.19	11.35	11.02	11.23	63,139	+0.11(+1.00%)
Sep 25, 2012	11.42	11.50	11.10	11.12	115,909	-0.27(-2.34%)
Sep 24, 2012	11.12	11.43	11.08	11.39	52,859	+0.26(+2.33%)
Sep 21, 2012	11.33	11.33	11.03	11.13	285,033	+0.01(+0.13%)
Sep 20, 2012	11.00	11.22	10.96	11.12	129,563	+0.01(+0.07%)
Sep 19, 2012	11.06	11.13	10.64	11.11	123,601	+0.10(+0.94%)
Sep 18, 2012	10.96	11.11	10.85	11.00	109,867	-0.01(-0.10%)
Sep 17, 2012	11.03	11.04	10.81	11.02	34,132	-0.11(-0.97%)
Sep 14, 2012	11.02	11.22	10.91	11.12	103,076	+0.17(+1.56%)
Sep 13, 2012	10.37	10.98	10.37	10.95	98,443	+0.54(+5.23%)
Sep 12, 2012	10.20	10.41	10.05	10.41	139,870	+0.27(+2.71%)
Sep 11, 2012	10.02	10.22	10.02	10.13	68,574	+0.08(+0.81%)
Sep 10, 2012	10.36	10.36	10.00	10.05	51,842	-0.28(-2.73%)
Sep 07, 2012	10.51	10.51	10.33	10.33	43,470	-0.10(-0.92%)
Sep 06, 2012	10.36	10.49	10.36	10.43	79,540	+0.12(+1.15%)
Sep 05, 2012	10.46	10.51	10.25	10.31	89,690	-0.16(-1.52%)
Sep 04, 2012	10.36	10.62	10.13	10.47	154,867	+0.10(+0.93%)
Aug 31, 2012	10.52	10.52	10.27	10.37	121,542	-0.01(-0.07%)
Aug 30, 2012	10.58	10.69	10.37	10.38	47,718	-0.30(-2.78%)
Aug 29, 2012	10.16	10.76	10.16	10.68	56,233	+0.59(+5.88%)
Aug 27, 2012	10.11	10.14	9.923	10.09	25,787	+0.01(+0.11%)
Aug 24, 2012	10.09	10.27	10.03	10.07	40,579	-0.06(-0.59%)
Aug 23, 2012	10.24	10.34	10.08	10.13	34,056	-0.10(-0.98%)
Aug 22, 2012	10.24	10.31	10.13	10.23	61,887	-0.07(-0.65%)
Aug 21, 2012	10.43	10.50	10.19	10.30	72,156	-0.05(-0.50%)
Aug 20, 2012	10.62	10.62	10.24	10.35	75,764	-0.28(-2.65%)
Aug 17, 2012	10.60	10.67	10.50	10.63	63,490	-0.00(-0.03%)
Aug 16, 2012	10.33	10.65	10.21	10.64	72,096	+0.29(+2.83%)
Aug 15, 2012	10.52	10.52	10.16	10.35	63,452	-0.11(-1.10%)
Aug 14, 2012	10.92	10.92	10.36	10.46	64,996	-0.42(-3.88%)
Aug 13, 2012	10.93	10.96	10.75	10.88	95,352	-0.09(-0.84%)
Aug 10, 2012	11.21	11.25	10.95	10.98	50,573	-0.26(-2.31%)
Aug 09, 2012	11.06	11.24	11.06	11.23	55,123	+0.11(+1.00%)
Aug 08, 2012	11.02	11.18	10.87	11.12	74,085	+0.00(+0.03%)
Aug 07, 2012	11.38	11.62	11.12	11.12	190,236	-0.23(-2.02%)
Aug 06, 2012	11.53	11.67	11.33	11.35	56,967	-0.22(-1.89%)
Aug 03, 2012	11.59	11.88	11.21	11.57	84,511	+0.15(+1.33%)
Aug 02, 2012	10.91	11.48	10.91	11.42	116,760	+0.37(+3.39%)
Aug 01, 2012	11.20	11.22	10.97	11.04	102,429	-0.10(-0.93%)
Jul 31, 2012	11.06	11.20	10.73	11.15	80,153	+0.03(+0.27%)
Jul 30, 2012	11.35	11.56	11.10	11.12	76,450	-0.27(-2.41%)
Jul 27, 2012	10.99	11.43	10.87	11.39	145,316	+0.51(+4.67%)
Jul 26, 2012	10.99	11.08	10.70	10.88	58,033	+0.06(+0.58%)
Jul 25, 2012	10.71	10.87	10.50	10.82	213,548	+0.22(+2.10%)
Jul 24, 2012	10.74	10.74	10.48	10.60	66,000	-0.10(-0.94%)
Jul 23, 2012	10.85	10.93	10.67	10.70	64,286	-0.40(-3.57%)
Jul 20, 2012	10.95	11.13	10.94	11.09	85,564	-0.02(-0.20%)
Jul 19, 2012	11.08	11.28	10.99	11.12	60,783	+0.04(+0.40%)
Jul 18, 2012	10.93	11.26	10.93	11.07	41,103	+0.08(+0.71%)
Jul 17, 2012	10.99	11.07	10.83	10.99	78,514	+0.02(+0.20%)
Jul 16, 2012	10.78	10.99	10.64	10.97	65,034	+0.13(+1.20%)
Jul 13, 2012	10.78	10.90	10.78	10.84	88,238	+0.09(+0.79%)
Jul 12, 2012	10.56	10.84	10.53	10.76	88,848	+0.11(+1.01%)
Jul 11, 2012	10.52	10.67	10.47	10.65	122,287	+0.20(+1.88%)
Jul 10, 2012	10.47	10.59	10.37	10.45	112,347	+0.06(+0.61%)
Jul 09, 2012	10.18	10.46	10.17	10.39	59,191	+0.23(+2.22%)
Jul 06, 2012	10.07	10.21	10.05	10.16	65,603	-0.04(-0.36%)
Jul 05, 2012	10.67	10.70	10.19	10.20	64,731	-0.47(-4.44%)
Jul 03, 2012	10.45	10.69	10.42	10.67	25,989	+0.19(+1.77%)