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 29, 2010	17.13	17.29	16.69	16.77	402,740	-0.25(-1.47%)
Jan 28, 2010	17.30	17.33	17.02	17.02	298,759	-0.24(-1.39%)
Jan 27, 2010	17.39	17.47	16.97	17.26	843,841	-0.22(-1.26%)
Jan 26, 2010	17.39	17.53	17.10	17.48	383,570	-0.02(-0.11%)
Jan 25, 2010	17.83	17.85	17.38	17.50	292,478	-0.13(-0.74%)
Jan 22, 2010	17.80	18.23	17.54	17.63	387,357	-0.24(-1.34%)
Jan 21, 2010	18.79	18.80	17.84	17.87	633,797	-0.93(-4.95%)
Jan 20, 2010	19.16	19.16	18.30	18.80	526,412	-0.56(-2.89%)
Jan 19, 2010	18.99	19.58	18.88	19.36	465,644	+0.38(+2.00%)
Jan 15, 2010	19.28	18.98	18.98	18.98	537,800	-0.30(-1.56%)
Jan 14, 2010	19.13	19.36	18.86	19.28	382,169	+0.13(+0.68%)
Jan 13, 2010	19.22	19.23	18.85	19.15	469,932	-0.05(-0.26%)
Jan 12, 2010	19.55	19.62	18.98	19.20	529,744	-0.55(-2.78%)
Jan 11, 2010	19.73	19.79	19.40	19.75	345,304	+0.08(+0.41%)
Jan 08, 2010	19.31	19.73	19.18	19.67	393,061	+0.30(+1.55%)
Jan 07, 2010	19.09	19.39	18.76	19.37	512,672	+0.29(+1.52%)
Jan 06, 2010	18.92	19.14	18.87	19.08	596,804	+0.11(+0.58%)
Jan 05, 2010	18.91	19.05	18.71	18.97	683,321	+0.09(+0.48%)

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.