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 (%)
Oct 31, 2012	27.74	28.31	27.67	28.24	481,944	+0.59(+2.13%)
Oct 26, 2012	27.85	27.65	27.65	27.65	400,600	-0.13(-0.47%)
Oct 25, 2012	27.97	28.05	27.64	27.78	577,185	+0.16(+0.58%)
Oct 24, 2012	28.21	28.21	27.52	27.62	594,030	-0.46(-1.64%)
Oct 23, 2012	27.81	28.13	27.65	28.08	259,965	-0.32(-1.13%)
Oct 19, 2012	28.58	28.64	28.13	28.40	427,151	-0.53(-1.83%)
Oct 18, 2012	28.46	29.05	28.46	28.93	507,044	+0.45(+1.58%)
Oct 17, 2012	28.29	28.51	28.10	28.48	494,668	+0.16(+0.56%)
Oct 16, 2012	28.22	28.54	28.12	28.32	720,264	+0.27(+0.96%)
Oct 15, 2012	28.00	28.13	27.66	28.05	535,928	+0.34(+1.23%)
Oct 12, 2012	27.70	28.04	27.48	27.71	586,166	-0.03(-0.11%)
Oct 11, 2012	27.90	27.90	27.61	27.74	372,992	+0.03(+0.11%)
Oct 10, 2012	27.88	28.05	27.65	27.71	666,550	-0.20(-0.72%)
Oct 09, 2012	28.37	28.41	27.72	27.91	592,123	-0.52(-1.83%)
Oct 08, 2012	28.47	28.54	28.22	28.43	398,790	-0.22(-0.77%)
Oct 05, 2012	28.97	28.99	28.52	28.65	462,661	-0.12(-0.42%)
Oct 04, 2012	28.97	28.97	28.37	28.77	512,108	-0.05(-0.17%)
Oct 03, 2012	28.59	28.90	28.49	28.82	670,046	+0.21(+0.73%)
Oct 02, 2012	28.83	28.89	28.43	28.61	839,737	-0.14(-0.49%)

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.