Mobile Old Site Home Daily Products Help Contact Us Your Account System Status Click here for a free 30-day trial subscription to Stockwatch

17:37:06 EDT Thu 23 May 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2013-05-23	Q	ATX	14.07	14.07	13.931	14.00	-0.01	7,467	41	11.30	16.54
2013-05-22	Q	ATX	13.9955	14.05	13.89	14.01	0.18	24,215	101	0.00	16.66
2013-05-21	Q	ATX	13.8044	13.95	13.70	13.83	0.07	6,282	38	11.26	0.00
2013-05-20	Q	ATX	13.7547	13.77	13.65	13.76	0.07	9,622	48	11.12	0.00
2013-05-17	Q	ATX	13.65	13.77	13.528	13.69	0.06	20,097	103	13.66	0.00
2013-05-16	Q	ATX	13.50	13.82	13.42	13.63	-0.04	17,744	91	0.00	16.22
2013-05-15	Q	ATX	13.7399	13.74	13.645	13.67	0.02	58,987	118	0.00	16.27
2013-05-14	Q	ATX	13.565	13.72	13.411	13.65	0.06	28,654	119	0.00	16.18
2013-05-13	Q	ATX	13.65	13.66	13.506	13.59	-0.10	33,457	164	10.95	16.15
2013-05-10	Q	ATX	13.73	13.80	13.66	13.69	0.09	24,271	80	0.00	16.25
2013-05-09	Q	ATX	13.25	13.63	13.14	13.60	0.42	44,010	159	11.07	0.00
2013-05-08	Q	ATX	13.10	13.21	13.0801	13.18	0.17	6,779	20	0.00	15.65
2013-05-07	Q	ATX	12.655	13.05	12.645	13.05	0.1301	9,879	50	12.97	0.00
2013-05-06	Q	ATX	12.6401	12.92	12.61	12.9199	0.0199	5,536	31	10.42	0.00
2013-05-03	Q	ATX	12.50	12.91	12.48	12.90	0.70	6,524	36	10.39	0.00
2013-05-02	Q	ATX	12.1401	12.31	12.10	12.20	-0.07	10,206	53	0.00	14.46
2013-05-01	Q	ATX	12.62	12.62	11.97	12.27	-0.35	32,526	124	0.00	14.64
2013-04-30	Q	ATX	12.62	12.64	12.55	12.62	0.05	8,898	24	0.00	15.06
2013-04-29	Q	ATX	12.611	12.65	12.49	12.57	0.15	7,859	25	0.00	15.00
2013-04-26	Q	ATX	12.65	12.70	12.42	12.42	-0.22	13,069	27	0.00	14.99
2013-04-25	Q	ATX	12.586	12.65	12.466	12.64	0.15	19,780	66	12.55	12.65
2013-04-24	Q	ATX	12.594	12.63	12.40	12.49	-0.02	4,313	17	0.00	14.95
2013-04-23	Q	ATX	12.44	12.51	12.34	12.51		3,873	20	11.34	0.00
2013-04-22	Q	ATX	12.83	12.93	12.44	12.51	-0.14	9,293	53	0.00	16.18
2013-04-19	Q	ATX	12.56	12.68	12.40	12.65	0.38	8,078	27	0.00	14.91
2013-04-18	Q	ATX	12.51	12.54	12.27	12.27	0.02	8,618	27	0.00	14.87
2013-04-17	Q	ATX	12.55	13.01	12.10	12.25	-1.07	14,780	64	0.00	14.55
2013-04-16	Q	ATX	12.93	13.37	12.93	13.32	0.50	5,324	20	0.00	15.64
2013-04-15	Q	ATX	12.90	13.11	12.80	12.82	-0.13	16,031	88	0.00	15.40
2013-04-12	Q	ATX	12.7201	13.05	12.7201	12.95	0.02	3,878	10	0.00	15.54
2013-04-11	Q	ATX	13.01	13.08	12.81	12.93	-0.15	9,034	24	0.00	15.51
2013-04-10	Q	ATX	12.694	13.12	12.694	13.08	0.19	7,697	37	0.00	15.54
2013-04-09	Q	ATX	12.97	13.27	12.72	12.89	-0.38	35,412	145	0.00	15.39
2013-04-08	Q	ATX	13.06	13.38	12.99	13.27	-0.10	5,479	32	0.00	15.75
2013-04-05	Q	ATX	13.029	13.51	13.02	13.37	0.03	8,036	47	0.00	13.37
2013-04-04	Q	ATX	13.05	13.35	13.05	13.34	0.18	4,205	14	0.00	15.84
2013-04-03	Q	ATX	13.09	13.51	13.09	13.16	-0.15	18,413	84	0.00	15.83
2013-04-02	Q	ATX	13.30	13.53	13.27	13.31	0.07	7,240	50	0.00	15.97
2013-04-01	Q	ATX	13.78	13.93	12.821	13.24	-0.53	20,606	123	11.72	14.76
2013-03-28	Q	ATX	13.95	13.99	13.76	13.77	0.03	33,203	122	12.10	0.00
2013-03-27	Q	ATX	13.93	13.95	13.70	13.74	-0.25	19,223	111	0.00	16.44
2013-03-26	Q	ATX	13.93	14.10	13.64	13.99	0.16	10,688	81	0.00	16.58
2013-03-25	Q	ATX	13.645	13.86	13.50	13.83	0.16	8,452	39	0.00	14.30
2013-03-22	Q	ATX	13.42	13.67	13.25	13.67	0.36	8,528	25	13.45	0.00
2013-03-21	Q	ATX	13.30	13.39	13.16	13.31	-0.19	58,275	199	0.00	15.82
2013-03-20	Q	ATX	13.18	13.53	13.08	13.50	0.18	6,509	24	0.00	16.02
2013-03-19	Q	ATX	13.52	13.52	12.98	13.32	0.36	8,325	55	0.00	13.75
2013-03-18	Q	ATX	13.14	13.20	12.75	12.96	0.09	5,178	30	0.00	15.61
2013-03-15	Q	ATX	13.42	13.47	12.87	12.87	-0.56	40,734	140	0.00	13.13
2013-03-14	Q	ATX	13.00	13.43	13.00	13.43	0.26	14,575	55	0.00	15.97
2013-03-13	Q	ATX	13.21	13.21	13.035	13.17	0.32	24,776	134	0.00	15.69
2013-03-12	Q	ATX	13.05	13.20	12.69	12.85	-0.25	9,885	60	12.90	0.00
2013-03-11	Q	ATX	12.825	13.10	12.49	13.10	0.19	10,732	73	0.00	15.63
2013-03-08	Q	ATX	12.189	12.95	12.13	12.91	0.87	23,180	103	0.00	15.36
2013-03-07	Q	ATX	12.499	12.62	11.80	12.04	-0.33	20,762	127	0.00	14.38
2013-03-06	Q	ATX	12.661	12.72	12.27	12.37	0.08	4,787	24	0.00	14.86
2013-03-05	Q	ATX	12.12	12.50	12.12	12.29	0.27	7,527	22	0.00	14.81
2013-03-04	Q	ATX	11.96	12.05	11.93	12.02	0.02	4,941	18	0.00	14.33
2013-03-01	Q	ATX	12.23	12.23	11.90	12.00	-0.21	22,007	101	0.00	14.27
2013-02-28	Q	ATX	12.72	12.72	12.06	12.21	-0.22	10,268	69	0.00	14.48
2013-02-27	Q	ATX	12.48	12.50	12.36	12.43	-0.11	7,182	26	0.00	14.76
2013-02-26	Q	ATX	12.41	12.65	12.41	12.54	0.13	3,501	15	0.00	12.53
2013-02-25	Q	ATX	12.587	12.90	12.39	12.41	-0.13	23,042	116	12.41	0.00