Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	2.964	3.053	2.790	2.964	50,738	-0.06(-1.84%)
Jun 27, 2002	3.046	3.075	2.909	3.020	66,391	-0.09(-2.98%)
Jun 26, 2002	3.153	3.179	3.112	3.112	54,786	-0.04(-1.29%)
Jun 25, 2002	3.242	3.242	3.153	3.153	26,718	-0.07(-2.20%)
Jun 21, 2002	3.279	3.279	3.224	3.224	19,161	-0.06(-1.68%)
Jun 20, 2002	3.275	3.279	3.275	3.279	9,445	+0.02(+0.57%)
Jun 19, 2002	3.298	3.298	3.242	3.261	11,874	-0.05(-1.46%)
Jun 18, 2002	3.242	3.368	3.242	3.309	54,786	+0.07(+2.06%)
Jun 17, 2002	3.205	3.279	3.101	3.242	36,974	+0.09(+2.94%)
Jun 14, 2002	3.187	3.242	3.150	3.150	26,718	-0.15(-4.49%)
Jun 12, 2002	3.275	3.309	3.268	3.298	46,690	+0.03(+0.90%)
Jun 11, 2002	3.290	3.335	3.268	3.268	18,082	-0.01(-0.44%)
Jun 10, 2002	3.394	3.520	3.264	3.283	32,386	-0.05(-1.56%)
Jun 07, 2002	3.336	3.338	3.335	3.335	7,826	-0.08(-2.28%)
Jun 06, 2002	3.416	3.416	3.413	3.413	5,667	+0.00(+0.00%)
Jun 05, 2002	3.298	3.520	3.261	3.413	115,510	+0.03(+0.77%)
May 31, 2002	3.246	3.446	3.187	3.387	114,431	-0.06(-1.72%)
May 28, 2002	3.453	3.453	3.446	3.446	1,889	-0.09(-2.62%)
May 27, 2002	3.502	3.539	3.427	3.539	3,238	+0.00(+0.00%)
May 24, 2002	3.502	3.539	3.427	3.539	3,238	+0.03(+0.79%)
May 23, 2002	3.502	3.520	3.502	3.511	7,286	-0.01(-0.26%)
May 22, 2002	3.520	3.520	3.483	3.520	2,968	+0.01(+0.32%)
May 21, 2002	3.412	3.687	3.412	3.509	31,576	+0.12(+3.61%)
May 20, 2002	3.409	3.409	3.384	3.387	30,227	-0.03(-0.88%)
May 17, 2002	3.446	3.446	3.416	3.417	34,005	-0.03(-0.85%)
May 16, 2002	3.539	3.539	3.431	3.446	36,704	-0.09(-2.62%)
May 15, 2002	3.594	3.602	3.539	3.539	13,494	-0.06(-1.55%)
May 14, 2002	3.631	3.687	3.542	3.594	15,923	-0.02(-0.51%)
May 13, 2002	3.539	3.650	3.539	3.613	15,383	+0.07(+2.09%)
May 10, 2002	3.487	3.539	3.487	3.539	11,065	+0.09(+2.69%)
May 09, 2002	3.464	3.488	3.446	3.446	26,988	-0.04(-1.17%)
May 08, 2002	3.496	3.576	3.487	3.487	48,309	+0.00(+0.00%)
May 07, 2002	3.520	3.520	3.487	3.487	15,923	-0.02(-0.53%)
May 06, 2002	3.487	3.520	3.487	3.505	17,272	-0.02(-0.43%)
May 03, 2002	3.509	3.557	3.509	3.520	26,178	-0.02(-0.51%)
May 02, 2002	3.484	3.557	3.483	3.539	28,067	+0.04(+1.06%)
May 01, 2002	3.479	3.553	3.464	3.502	62,883	+0.00(+0.11%)
Apr 30, 2002	3.494	3.557	3.476	3.498	38,323	-0.02(-0.63%)
Apr 29, 2002	3.520	3.613	3.520	3.520	12,144	-0.04(-1.04%)
Apr 26, 2002	3.594	3.594	3.483	3.557	8,096	-0.04(-1.03%)
Apr 25, 2002	3.572	3.594	3.572	3.594	15,113	+0.09(+2.61%)
Apr 24, 2002	3.520	3.613	3.461	3.503	272,583	-0.06(-1.64%)
Apr 23, 2002	3.431	3.561	3.427	3.561	13,764	+0.13(+3.78%)
Apr 22, 2002	3.446	3.461	3.431	3.431	10,255	+0.02(+0.65%)
Apr 19, 2002	3.394	3.427	3.390	3.409	152,754	-0.02(-0.53%)
Apr 18, 2002	3.427	3.427	3.376	3.427	17,272	+0.00(+0.00%)
Apr 17, 2002	3.592	3.592	3.409	3.427	38,053	-0.06(-1.70%)
Apr 16, 2002	3.679	3.679	3.487	3.487	6,747	-0.10(-2.89%)
Apr 15, 2002	3.590	3.590	3.520	3.590	7,016	+0.07(+2.00%)
Apr 12, 2002	3.572	3.613	3.520	3.520	8,096	+0.02(+0.53%)
Apr 11, 2002	3.464	3.576	3.461	3.502	14,303	+0.06(+1.61%)
Apr 10, 2002	3.320	3.520	3.298	3.446	216,717	+0.13(+3.91%)
Apr 09, 2002	3.353	3.366	3.316	3.316	22,940	-0.06(-1.86%)
Apr 08, 2002	3.409	3.409	3.316	3.379	41,292	-0.03(-0.78%)
Apr 05, 2002	3.557	3.557	3.379	3.406	38,593	-0.12(-3.34%)
Apr 04, 2002	3.557	3.583	3.520	3.524	11,335	-0.02(-0.52%)
Apr 03, 2002	3.553	3.583	3.539	3.542	90,411	+0.02(+0.63%)
Apr 02, 2002	3.516	3.557	3.490	3.520	95,809	+0.01(+0.21%)
Apr 01, 2002	3.359	3.513	3.359	3.513	8,096	+0.08(+2.27%)
Mar 29, 2002	3.379	3.439	3.350	3.435	42,101	+0.00(+0.00%)
Mar 28, 2002	3.379	3.439	3.350	3.435	42,101	+0.08(+2.52%)
Mar 27, 2002	3.338	3.405	3.327	3.350	32,386	+0.01(+0.24%)
Mar 26, 2002	3.405	3.405	3.342	3.342	6,207	+0.00(+0.00%)
Mar 25, 2002	3.427	3.446	3.335	3.342	17,542	-0.09(-2.75%)
Mar 22, 2002	3.453	3.453	3.424	3.437	13,764	-0.02(-0.70%)
Mar 21, 2002	3.592	3.592	3.442	3.461	32,925	-0.10(-2.71%)
Mar 20, 2002	3.590	3.642	3.557	3.557	4,318	-0.04(-1.03%)
Mar 19, 2002	3.650	3.650	3.524	3.594	11,065	-0.06(-1.52%)
Mar 18, 2002	3.653	3.653	3.613	3.650	3,508	+0.00(+0.00%)
Mar 15, 2002	3.646	3.705	3.646	3.650	23,210	+0.02(+0.51%)
Mar 14, 2002	3.650	3.650	3.631	3.631	2,159	-0.02(-0.61%)
Mar 13, 2002	3.705	3.779	3.650	3.653	51,008	-0.05(-1.40%)
Mar 12, 2002	3.583	3.705	3.583	3.705	12,414	+0.14(+3.95%)
Mar 11, 2002	3.561	3.564	3.527	3.564	16,732	+0.03(+0.94%)
Mar 08, 2002	3.539	3.613	3.531	3.531	10,525	-0.00(-0.10%)
Mar 07, 2002	3.483	3.613	3.409	3.535	27,528	+0.02(+0.53%)
Mar 06, 2002	3.479	3.557	3.479	3.516	20,511	+0.05(+1.50%)
Mar 05, 2002	3.446	3.464	3.376	3.464	9,715	+0.05(+1.52%)
Mar 04, 2002	3.520	3.520	3.413	3.413	16,193	-0.02(-0.65%)
Mar 01, 2002	3.398	3.576	3.398	3.435	22,400	-0.04(-1.28%)
Feb 28, 2002	3.335	3.498	3.335	3.479	26,988	+0.14(+4.22%)
Feb 27, 2002	3.464	3.464	3.335	3.338	85,553	-0.11(-3.12%)
Feb 26, 2002	3.464	3.516	3.383	3.446	33,465	+0.06(+1.77%)
Feb 25, 2002	3.427	3.502	3.305	3.386	78,536	+0.01(+0.42%)
Feb 22, 2002	3.464	3.465	3.372	3.372	29,687	-0.06(-1.73%)
Feb 21, 2002	3.483	3.483	3.431	3.431	5,937	-0.00(-0.05%)
Feb 20, 2002	3.390	3.520	3.316	3.433	42,911	+0.09(+2.66%)
Feb 19, 2002	3.316	3.372	3.242	3.344	90,141	+0.02(+0.61%)
Feb 18, 2002	3.353	3.427	3.324	3.324	80,965	+0.00(+0.00%)
Feb 15, 2002	3.353	3.427	3.324	3.324	80,965	-0.01(-0.44%)
Feb 14, 2002	3.427	3.490	3.316	3.338	189,728	-0.10(-2.80%)
Feb 13, 2002	3.450	3.502	3.390	3.435	35,624	-0.05(-1.38%)
Feb 12, 2002	3.613	3.687	3.320	3.483	129,274	-0.11(-3.09%)
Feb 11, 2002	3.853	3.853	3.261	3.594	177,584	-0.33(-8.49%)
Feb 08, 2002	3.887	3.983	3.798	3.928	45,070	-0.04(-0.93%)
Feb 07, 2002	4.076	4.154	3.965	3.965	40,212	-0.11(-2.64%)
Feb 06, 2002	4.146	4.150	3.909	4.072	46,690	-0.02(-0.54%)
Feb 05, 2002	4.042	4.280	4.039	4.094	167,868	+0.04(+0.91%)
Feb 04, 2002	4.098	4.168	4.057	4.057	9,176	-0.05(-1.17%)
Feb 01, 2002	4.209	4.280	4.094	4.105	207,811	-0.17(-3.90%)
Jan 31, 2002	4.624	4.628	3.798	4.272	327,639	-0.43(-9.21%)
Jan 30, 2002	4.706	4.706	4.678	4.706	5,397	+0.02(+0.40%)
Jan 29, 2002	4.743	4.743	4.687	4.687	13,764	-0.06(-1.17%)
Jan 28, 2002	4.687	4.809	4.669	4.743	19,971	+0.04(+0.87%)
Jan 25, 2002	4.728	4.776	4.687	4.702	13,494	-0.00(-0.08%)
Jan 24, 2002	4.761	4.761	4.705	4.706	5,937	-0.04(-0.78%)
Jan 23, 2002	4.517	4.743	4.483	4.743	19,161	+0.31(+6.93%)
Jan 22, 2002	4.539	4.550	4.435	4.435	17,002	-0.01(-0.17%)
Jan 21, 2002	4.469	4.502	4.372	4.443	12,954	+0.00(+0.00%)
Jan 18, 2002	4.469	4.502	4.372	4.443	12,954	-0.04(-0.91%)
Jan 17, 2002	4.339	4.595	4.335	4.483	90,681	+0.13(+2.98%)
Jan 16, 2002	4.465	4.465	4.261	4.354	49,928	-0.17(-3.69%)
Jan 15, 2002	4.483	4.613	4.446	4.520	17,272	+0.00(+0.00%)
Jan 14, 2002	4.595	4.632	4.520	4.520	11,605	-0.02(-0.41%)
Jan 11, 2002	4.688	4.743	4.428	4.539	170,027	-0.19(-3.92%)
Jan 10, 2002	4.724	4.780	4.721	4.724	1,889	+0.53(+12.63%)