ATX Vienna (IX: ATX)
2,639.92   -12.48 (-0.47%)
Daily Price  /  Updated: 3:40 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 2653 2655 2631 2640 0 -12.48(-0.47%)
May 20, 2015 2643 2656 2633 2652 0 +9.84(+0.37%)
May 19, 2015 2637 2658 2637 2643 0 +5.01(+0.19%)
May 18, 2015 2682 2682 2625 2638 0 -43.89(-1.64%)
May 17, 2015 2659 2696 2659 2681 0 +0.00(+0.00%)
May 16, 2015 2659 2696 2659 2681 0 +0.00(+0.00%)
May 15, 2015 2659 2696 2659 2681 0 +21.87(+0.82%)
May 14, 2015 2633 2661 2633 2660 0 +0.00(+0.00%)
May 13, 2015 2633 2661 2633 2660 0 +26.54(+1.01%)
May 12, 2015 2653 2653 2611 2633 0 -20.77(-0.78%)
May 11, 2015 2654 2666 2647 2654 0 +0.57(+0.02%)
May 10, 2015 2615 2653 2615 2653 0 +0.00(+0.00%)
May 09, 2015 2615 2653 2615 2653 0 +0.00(+0.00%)
May 08, 2015 2615 2653 2615 2653 0 +37.90(+1.45%)
May 07, 2015 2571 2618 2536 2615 0 +44.07(+1.71%)
May 06, 2015 2583 2598 2564 2571 0 -12.67(-0.49%)
May 05, 2015 2613 2628 2581 2584 0 -30.16(-1.15%)
May 04, 2015 2586 2625 2586 2614 0 +27.76(+1.07%)
May 03, 2015 2586 2595 2561 2586 0 +0.00(+0.00%)
May 02, 2015 2586 2595 2561 2586 0 +0.00(+0.00%)
May 01, 2015 2586 2595 2561 2586 0 +0.00(+0.00%)
Apr 30, 2015 2586 2595 2561 2586 0 -0.18(-0.01%)
Apr 29, 2015 2647 2651 2587 2587 8,051,200 -60.16(-2.27%)
Apr 28, 2015 2662 2663 2627 2647 7,551,500 -15.03(-0.56%)
Apr 27, 2015 2639 2663 2636 2662 5,759,700 +23.85(+0.90%)
Apr 24, 2015 2613 2638 2612 2638 8,113,400 +24.67(+0.94%)
Apr 23, 2015 2616 2626 2595 2613 6,195,800 -4.11(-0.16%)
Apr 22, 2015 2632 2643 2602 2617 6,784,200 -14.97(-0.57%)
Apr 21, 2015 2607 2640 2607 2632 8,560,200 +23.96(+0.92%)
Apr 20, 2015 2590 2624 2579 2608 6,405,500 +18.74(+0.72%)
Apr 17, 2015 2634 2634 2576 2590 9,729,600 -45.43(-1.72%)
Apr 16, 2015 2651 2656 2629 2635 7,764,100 -15.99(-0.60%)
Apr 15, 2015 2630 2658 2623 2651 9,143,700 +22.84(+0.87%)
Apr 14, 2015 2647 2657 2616 2628 12,710,100 -18.57(-0.70%)
Apr 13, 2015 2620 2649 2618 2647 6,767,600 +26.19(+1.00%)
Apr 10, 2015 2615 2631 2612 2621 6,859,400 +5.94(+0.23%)
Apr 09, 2015 2591 2616 2590 2615 7,418,400 +24.16(+0.93%)
Apr 08, 2015 2582 2596 2575 2590 8,244,900 +8.48(+0.33%)
Apr 07, 2015 2545 2583 2545 2582 6,915,000 +36.25(+1.42%)
Apr 02, 2015 2541 2552 2534 2546 5,214,100 +4.14(+0.16%)
Apr 01, 2015 2509 2545 2496 2542 8,488,800 +31.73(+1.26%)
Mar 31, 2015 2516 2525 2494 2510 9,452,400 -6.31(-0.25%)
Mar 30, 2015 2465 2516 2464 2516 7,585,000 +51.16(+2.08%)
Mar 27, 2015 2482 2491 2450 2465 7,149,200 -16.66(-0.67%)
Mar 26, 2015 2524 2524 2472 2482 8,448,800 -41.77(-1.66%)
Mar 25, 2015 2538 2539 2518 2523 5,748,300 -14.35(-0.57%)
Mar 24, 2015 2532 2540 2513 2538 6,503,500 +5.34(+0.21%)
Mar 23, 2015 2528 2532 2509 2532 7,137,500 +3.81(+0.15%)
Mar 20, 2015 2510 2529 2505 2529 27,233,400 +18.41(+0.73%)
Mar 19, 2015 2481 2512 2479 2510 7,929,800 +28.38(+1.14%)
Mar 18, 2015 2497 2500 2462 2482 7,857,400 -18.70(-0.75%)
Mar 17, 2015 2523 2531 2491 2501 7,283,200 -23.02(-0.91%)
Mar 16, 2015 2520 2533 2509 2524 6,507,600 +6.37(+0.25%)
Mar 13, 2015 2508 2517 2499 2517 6,141,700 +10.41(+0.42%)
Mar 12, 2015 2505 2519 2500 2507 5,758,500 +0.79(+0.03%)
Mar 11, 2015 2482 2507 2474 2506 6,464,700 +25.42(+1.02%)
Mar 10, 2015 2535 2538 2481 2481 7,408,900 -56.98(-2.25%)
Mar 09, 2015 2544 2548 2531 2538 5,454,200 -10.78(-0.42%)
Mar 07, 2015 2507 2549 2506 2548 9,353,700 +41.48(+1.65%)
Mar 06, 2015 2466 2507 2463 2507 6,717,300 +41.29(+1.67%)
Mar 05, 2015 2477 2489 2451 2466 7,988,000 -10.79(-0.44%)
Mar 04, 2015 2480 2511 2474 2476 7,698,200 -4.28(-0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here