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, 2017	26.40	26.40	25.80	26.15	825,756	-0.25(-0.95%)
Jan 30, 2017	26.60	26.62	26.07	26.40	788,647	-0.35(-1.31%)
Jan 27, 2017	27.05	27.10	26.52	26.75	566,185	-0.25(-0.93%)
Jan 26, 2017	27.15	27.20	26.65	27.00	700,351	-0.15(-0.55%)
Jan 25, 2017	27.30	27.35	27.00	27.15	562,797	+0.00(+0.00%)
Jan 24, 2017	26.60	27.35	26.60	27.15	715,626	+0.50(+1.88%)
Jan 23, 2017	27.10	27.10	26.48	26.65	608,715	-0.40(-1.48%)
Jan 20, 2017	26.90	27.10	26.70	27.05	444,350	+0.15(+0.56%)
Jan 19, 2017	26.90	27.00	26.50	26.90	397,624	+0.05(+0.19%)
Jan 18, 2017	26.55	26.95	26.45	26.85	510,201	+0.25(+0.94%)
Jan 17, 2017	26.70	26.85	26.32	26.60	591,564	-0.35(-1.30%)
Jan 13, 2017		26.95	26.95	26.95	0	+0.10(+0.37%)
Jan 12, 2017	26.80	26.85	26.27	26.85	635,152	-0.10(-0.37%)
Jan 11, 2017	26.60	27.02	26.20	26.95	451,801	+0.30(+1.13%)
Jan 10, 2017	26.30	26.70	26.05	26.65	567,798	+0.55(+2.11%)
Jan 09, 2017	26.35	26.40	25.95	26.10	443,317	-0.50(-1.88%)
Jan 06, 2017	26.65	26.80	26.30	26.60	426,783	+0.05(+0.19%)
Jan 05, 2017	26.80	26.95	26.30	26.55	543,655	-0.30(-1.12%)
Jan 04, 2017	26.90	26.95	26.60	26.85	572,218	+0.10(+0.37%)

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.