Artisan International Fd Insti Shs (MF: APHIX )

30.98 -0.23 (-0.74%)
Daily Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.45 21.45 21.45 21.45 0 -0.24(-1.09%)
Sep 27, 2012 21.69 21.69 21.69 21.69 0 +0.23(+1.05%)
Sep 26, 2012 21.46 21.46 21.46 21.46 0 -0.12(-0.55%)
Sep 25, 2012 21.58 21.58 21.58 21.58 0 -0.12(-0.54%)
Sep 24, 2012 21.69 21.69 21.69 21.69 0 -0.05(-0.25%)
Sep 21, 2012 21.75 21.75 21.75 21.75 0 +0.10(+0.46%)
Sep 20, 2012 21.65 21.65 21.65 21.65 0 -0.13(-0.58%)
Sep 19, 2012 21.78 21.78 21.78 21.78 0 +0.14(+0.67%)
Sep 18, 2012 21.63 21.63 21.63 21.63 0 -0.09(-0.42%)
Sep 17, 2012 21.72 21.72 21.72 21.72 0 -0.05(-0.25%)
Sep 14, 2012 21.78 21.78 21.78 21.78 0 +0.24(+1.09%)
Sep 13, 2012 21.54 21.54 21.54 21.54 0 +0.24(+1.15%)
Sep 12, 2012 21.30 21.30 21.30 21.30 0 +0.12(+0.56%)
Sep 11, 2012 21.18 21.18 21.18 21.18 0 +0.14(+0.69%)
Sep 10, 2012 21.03 21.03 21.03 21.03 0 -0.14(-0.68%)
Sep 07, 2012 21.18 21.18 21.18 21.18 0 +0.08(+0.39%)
Sep 06, 2012 21.10 21.10 21.10 21.10 0 +0.39(+1.88%)
Sep 05, 2012 20.71 20.71 20.71 20.71 0 -0.03(-0.13%)
Sep 04, 2012 20.73 20.73 20.73 20.73 0 -0.03(-0.13%)
Aug 31, 2012 20.76 20.76 20.76 20.76 0 +0.10(+0.48%)
Aug 30, 2012 20.66 20.66 20.66 20.66 0 -0.22(-1.04%)
Aug 29, 2012 20.88 20.88 20.88 20.88 0 -0.03(-0.13%)
Aug 27, 2012 20.91 20.91 20.91 20.91 0 +0.03(+0.13%)
Aug 24, 2012 20.88 20.88 20.88 20.88 0 +0.02(+0.09%)
Aug 23, 2012 20.86 20.95 20.86 20.86 0 -0.09(-0.43%)
Aug 22, 2012 20.95 21.06 20.95 20.95 0 -0.11(-0.52%)
Aug 21, 2012 21.06 21.06 21.06 21.06 0 +0.08(+0.39%)
Aug 20, 2012 20.98 20.98 20.98 20.98 0 -0.05(-0.22%)
Aug 17, 2012 21.02 21.02 21.02 21.02 0 -0.03(-0.13%)
Aug 16, 2012 21.05 21.05 21.05 21.05 0 +0.19(+0.91%)
Aug 15, 2012 20.86 20.86 20.86 20.86 0 -0.14(-0.65%)
Aug 14, 2012 21.00 21.00 21.00 21.00 0 +0.12(+0.56%)
Aug 13, 2012 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 11, 2012 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 10, 2012 20.88 20.88 20.88 20.88 0 -0.08(-0.39%)
Aug 09, 2012 20.96 20.96 20.96 20.96 0 +0.10(+0.48%)
Aug 08, 2012 20.86 20.86 20.86 20.86 0 -0.03(-0.13%)
Aug 07, 2012 20.89 20.89 20.89 20.89 0 +0.10(+0.48%)
Aug 06, 2012 20.79 20.79 20.79 20.79 0 +0.13(+0.61%)
Aug 03, 2012 20.66 20.66 20.66 20.66 0 +0.52(+2.56%)
Aug 02, 2012 20.15 20.15 20.15 20.15 0 -0.25(-1.24%)
Aug 01, 2012 20.40 20.40 20.40 20.40 0 +0.10(+0.49%)
Jul 31, 2012 20.30 20.30 20.30 20.30 0 -0.11(-0.53%)
Jul 30, 2012 20.41 20.41 20.41 20.41 0 +0.01(+0.04%)
Jul 27, 2012 20.40 20.40 20.40 20.40 0 +0.37(+1.85%)
Jul 26, 2012 20.03 20.03 20.03 20.03 0 +0.53(+2.74%)
Jul 25, 2012 19.50 19.50 19.50 19.50 0 +0.13(+0.65%)
Jul 24, 2012 19.37 19.37 19.37 19.37 0 -0.08(-0.42%)
Jul 23, 2012 19.45 19.45 19.45 19.45 0 -0.39(-1.96%)
Jul 20, 2012 19.84 19.84 19.84 19.84 0 -0.29(-1.44%)
Jul 19, 2012 20.13 20.13 20.13 20.13 0 +0.20(+1.00%)
Jul 18, 2012 19.93 19.93 19.93 19.93 0 +0.09(+0.46%)
Jul 17, 2012 19.84 19.84 19.84 19.84 0 +0.16(+0.83%)
Jul 16, 2012 19.68 19.68 19.68 19.68 0 -0.05(-0.28%)
Jul 13, 2012 19.73 19.73 19.73 19.73 0 +0.33(+1.68%)
Jul 12, 2012 19.40 19.40 19.40 19.40 0 -0.18(-0.92%)
Jul 11, 2012 19.59 19.59 19.59 19.59 0 +0.01(+0.05%)
Jul 10, 2012 19.58 19.58 19.58 19.58 0 -0.02(-0.09%)
Jul 09, 2012 19.59 19.59 19.59 19.59 0 -0.19(-0.96%)
Jul 06, 2012 19.78 19.78 19.78 19.78 0 -0.14(-0.73%)
Jul 05, 2012 19.93 19.93 19.93 19.93 0 -0.30(-1.48%)
Jul 03, 2012 20.23 20.23 20.23 20.23 0 +0.27(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.