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 (%)
Dec 30, 2011	22.96	23.13	22.69	22.69	469,477	-0.44(-1.90%)
Dec 29, 2011	22.62	23.28	22.49	23.13	535,684	+0.69(+3.07%)
Dec 28, 2011	23.05	23.13	22.35	22.44	567,607	-0.61(-2.65%)
Dec 27, 2011	22.73	23.10	22.72	23.05	485,283	+0.17(+0.74%)
Dec 23, 2011	22.92	23.00	22.68	22.88	772,327	+0.41(+1.82%)
Dec 21, 2011	23.96	23.98	21.91	22.47	2,459,009	+1.69(+8.13%)
Dec 20, 2011	20.52	21.21	20.52	20.78	1,206,241	+0.66(+3.28%)
Dec 19, 2011	20.71	20.80	20.05	20.12	611,908	-0.45(-2.19%)
Dec 16, 2011	20.68	21.27	20.47	20.57	1,283,021	+0.00(+0.00%)
Dec 15, 2011	21.08	21.11	20.51	20.57	1,325,370	-0.13(-0.63%)
Dec 14, 2011	20.98	21.13	20.62	20.70	1,244,485	-0.64(-3.00%)
Dec 13, 2011	22.35	22.42	21.17	21.34	638,927	-0.77(-3.48%)
Dec 12, 2011	22.11	22.12	21.74	22.11	577,302	-0.39(-1.73%)
Dec 09, 2011	22.07	22.66	21.95	22.50	749,565	+0.55(+2.51%)
Dec 08, 2011	22.47	22.58	21.94	21.95	830,236	-0.82(-3.60%)
Dec 07, 2011	22.64	23.05	22.21	22.77	671,220	-0.09(-0.39%)
Dec 06, 2011	22.98	23.08	22.53	22.86	447,451	-0.05(-0.22%)
Dec 05, 2011	22.92	23.50	22.65	22.91	1,025,632	+0.43(+1.91%)
Dec 02, 2011	22.77	22.99	22.35	22.48	742,492	+0.03(+0.13%)

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.