Indicators

Actuant Corp (NY: ATU )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.12	26.29	25.50	26.12	354,300	+0.18(+0.67%)
Jan 28, 2005	26.23	26.32	25.60	25.95	232,000	-0.07(-0.29%)
Jan 27, 2005	25.94	26.33	25.59	26.02	234,200	+0.04(+0.13%)
Jan 26, 2005	25.39	25.99	25.18	25.99	252,000	+0.65(+2.59%)
Jan 25, 2005	25.85	26.46	25.25	25.34	224,700	-0.41(-1.61%)
Jan 24, 2005	26.20	26.32	25.57	25.75	299,100	-0.32(-1.25%)
Jan 21, 2005	24.95	26.07	24.95	26.07	629,800	+1.68(+6.89%)
Jan 20, 2005	24.19	24.50	23.67	24.39	517,300	+0.11(+0.43%)
Jan 19, 2005	24.93	24.93	24.07	24.29	176,200	-0.64(-2.55%)
Jan 18, 2005	24.71	24.95	24.52	24.93	165,100	+0.27(+1.07%)
Jan 14, 2005	24.37	24.85	24.28	24.66	144,100	+0.34(+1.40%)
Jan 13, 2005	24.52	24.69	24.29	24.32	248,100	-0.16(-0.63%)
Jan 12, 2005	24.68	24.68	24.25	24.48	180,000	-0.12(-0.51%)
Jan 11, 2005	25.05	25.20	24.43	24.60	410,300	+0.05(+0.22%)
Jan 10, 2005	24.38	24.73	24.15	24.55	253,000	+0.12(+0.49%)
Jan 07, 2005	24.55	24.82	23.99	24.43	325,900	-0.12(-0.51%)
Jan 06, 2005	24.88	24.96	24.32	24.55	417,900	+0.00(+0.02%)
Jan 05, 2005	24.82	25.14	24.50	24.55	421,300	-0.35(-1.43%)
Jan 04, 2005	25.31	25.45	24.45	24.90	427,200	-0.41(-1.62%)

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.