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, 2007	24.64	24.95	24.61	24.89	272,000	+0.18(+0.73%)
Jan 30, 2007	24.71	25.00	24.66	24.71	302,800	+0.00(+0.02%)
Jan 29, 2007	24.84	24.88	24.64	24.71	368,500	-0.06(-0.24%)
Jan 26, 2007	24.73	24.88	24.52	24.77	424,800	+0.22(+0.92%)
Jan 25, 2007	24.66	24.93	24.43	24.55	932,700	-0.19(-0.79%)
Jan 24, 2007	24.45	24.77	24.32	24.74	238,800	+0.22(+0.90%)
Jan 23, 2007	23.86	24.54	23.86	24.52	274,700	+0.61(+2.57%)
Jan 22, 2007	23.95	24.04	23.76	23.91	203,600	+0.01(+0.02%)
Jan 19, 2007	23.56	23.95	23.43	23.90	182,700	+0.29(+1.21%)
Jan 18, 2007	23.88	23.92	23.52	23.61	130,600	-0.26(-1.09%)
Jan 17, 2007	23.64	24.02	23.62	23.88	500,000	+0.19(+0.80%)
Jan 16, 2007	23.65	23.82	23.45	23.68	256,000	+0.18(+0.79%)
Jan 12, 2007	23.42	23.70	23.42	23.50	572,700	+0.00(+0.00%)
Jan 11, 2007	23.36	23.66	23.36	23.50	480,100	+0.14(+0.58%)
Jan 10, 2007	23.32	23.46	23.14	23.36	159,000	-0.08(-0.34%)
Jan 09, 2007	23.47	23.55	22.87	23.45	254,800	-0.09(-0.40%)
Jan 08, 2007	23.54	23.66	23.26	23.54	130,700	+0.04(+0.19%)
Jan 05, 2007	23.80	23.90	23.35	23.50	177,100	-0.49(-2.04%)
Jan 04, 2007	23.71	24.00	23.60	23.98	138,100	+0.14(+0.61%)

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.