Strattec Security Corp.: NASDAQ:STRT historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	36.52	37.87	36.28	37.33	11,702
May 22, 2013	37.69	38.24	36.97	36.97	2,690
May 21, 2013	37.60	37.99	36.93	37.57	3,799
May 20, 2013	36.65	37.44	34.91	37.44	7,381
May 17, 2013	36.40	37.00	36.20	36.57	1,691
May 16, 2013	35.90	36.50	35.00	36.02	13,389
May 15, 2013	34.55	35.75	33.72	35.50	17,200
May 14, 2013	34.48	34.90	34.11	34.50	3,534
May 13, 2013	34.91	36.00	33.91	34.90	9,288
May 10, 2013	35.64	35.68	34.62	35.68	2,613
May 9, 2013	38.25	38.90	35.19	35.69	5,356
May 8, 2013	38.69	38.99	37.63	38.41	6,922
May 7, 2013	37.46	39.79	37.46	38.61	11,155
May 6, 2013	35.22	39.42	35.15	37.30	13,091
May 3, 2013	34.93	35.01	31.61	34.98	3,690
May 2, 2013	34.76	35.76	34.46	34.93	10,020
May 1, 2013	36.58	36.58	33.68	34.99	14,653
Apr 30, 2013	38.00	38.20	36.47	36.47	22,487
Apr 29, 2013	38.06	38.80	37.32	38.74	11,690
Apr 26, 2013	40.99	40.99	37.35	38.18	29,726
Apr 25, 2013	41.23	42.10	41.23	41.24	17,723
Apr 24, 2013	41.81	41.81	40.06	41.14	10,493
Apr 23, 2013	39.04	42.30	39.04	41.26	25,348
Apr 22, 2013	37.92	39.11	36.06	38.65	12,972
Apr 19, 2013	36.53	37.75	36.44	37.45	3,295
Apr 18, 2013	36.65	37.47	35.56	36.91	5,446
Apr 17, 2013	37.34	37.49	35.31	36.60	12,625
Apr 16, 2013	37.15	37.73	37.02	37.73	11,985
Apr 15, 2013	38.50	38.50	37.36	37.70	12,137
Apr 12, 2013	36.50	39.44	36.50	38.82	16,425