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 (%)
Nov 28, 2003	15.52	15.66	15.52	15.53	35,500	-0.00(-0.03%)
Nov 26, 2003	15.80	15.80	15.47	15.53	172,800	-0.31(-1.93%)
Nov 25, 2003	15.52	16.03	15.51	15.84	435,900	+0.33(+2.13%)
Nov 24, 2003	15.20	15.55	15.16	15.51	433,600	+0.41(+2.72%)
Nov 21, 2003	14.71	15.15	14.71	15.10	328,000	+0.38(+2.55%)
Nov 20, 2003	14.33	14.77	14.30	14.72	420,000	+0.40(+2.76%)
Nov 19, 2003	14.30	14.33	14.19	14.32	164,300	+0.07(+0.49%)
Nov 18, 2003	14.50	14.57	14.23	14.26	192,900	-0.04(-0.31%)
Nov 17, 2003	14.04	14.31	14.04	14.30	295,700	-0.31(-2.16%)
Nov 14, 2003	14.85	14.95	14.59	14.62	221,400	-0.24(-1.62%)
Nov 13, 2003	14.68	14.87	14.68	14.86	204,300	+0.29(+1.99%)
Nov 12, 2003	14.46	14.60	14.40	14.56	270,500	+0.24(+1.71%)
Nov 11, 2003	14.45	14.49	14.05	14.32	529,200	-0.18(-1.24%)
Nov 10, 2003	14.94	14.96	14.35	14.50	658,900	-0.44(-2.95%)
Nov 07, 2003	15.12	15.12	14.98	14.94	159,000	-0.16(-1.03%)
Nov 06, 2003	15.04	15.10	14.95	15.10	471,500	+0.07(+0.43%)
Nov 05, 2003	14.85	15.04	14.70	15.03	1,873,800	+0.25(+1.69%)
Nov 04, 2003	15.65	15.85	14.78	14.78	1,256,800	-1.71(-10.37%)

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.