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 30, 2009	15.96	16.41	15.76	16.33	614,272	+0.31(+1.94%)
Nov 27, 2009	16.00	16.25	15.91	16.02	195,725	-0.48(-2.91%)
Nov 25, 2009	16.64	16.70	16.45	16.50	186,049	+0.06(+0.36%)
Nov 24, 2009	16.48	16.61	16.31	16.44	229,137	-0.10(-0.60%)
Nov 23, 2009	16.67	16.90	16.47	16.54	465,343	+0.14(+0.85%)
Nov 20, 2009	16.47	16.59	16.17	16.40	317,478	-0.19(-1.15%)
Nov 19, 2009	16.84	16.89	16.24	16.59	433,018	-0.34(-2.01%)
Nov 18, 2009	17.09	17.24	16.59	16.93	383,328	-0.10(-0.59%)
Nov 17, 2009	17.00	17.19	16.89	17.03	301,007	+0.00(+0.00%)
Nov 16, 2009	16.63	17.08	16.63	17.03	578,223	+0.39(+2.34%)
Nov 13, 2009	16.66	16.72	16.39	16.64	334,045	+0.01(+0.06%)
Nov 12, 2009	17.13	17.31	16.59	16.63	377,010	-0.51(-2.98%)
Nov 11, 2009	16.93	17.28	16.93	17.14	349,386	+0.40(+2.39%)
Nov 10, 2009	17.03	17.25	16.61	16.74	481,044	-0.39(-2.28%)
Nov 09, 2009	16.61	17.13	16.54	17.13	500,449	+0.71(+4.32%)
Nov 06, 2009	16.50	16.79	16.20	16.42	576,925	-0.22(-1.32%)
Nov 05, 2009	15.81	16.79	15.81	16.64	739,123	+0.93(+5.92%)
Nov 04, 2009	15.77	16.13	15.58	15.71	507,651	-0.02(-0.13%)
Nov 03, 2009	15.39	15.82	15.39	15.73	455,225	+0.19(+1.22%)

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.