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 31, 2012	27.35	27.95	27.16	27.91	458,405	+0.50(+1.82%)
Dec 28, 2012	27.45	27.78	27.34	27.41	396,399	-0.29(-1.05%)
Dec 27, 2012	27.49	27.81	27.25	27.70	440,822	+0.19(+0.69%)
Dec 26, 2012	27.65	27.67	27.46	27.51	499,197	-0.14(-0.51%)
Dec 24, 2012	27.85	27.88	27.47	27.65	184,320	-0.19(-0.68%)
Dec 21, 2012	27.43	27.86	27.33	27.84	1,517,052	-0.03(-0.11%)
Dec 20, 2012	27.17	27.87	26.65	27.87	1,285,660	+0.52(+1.90%)
Dec 19, 2012	27.24	28.07	26.20	27.35	2,273,835	-2.25(-7.60%)
Dec 18, 2012	29.18	29.82	29.18	29.60	646,399	+0.45(+1.54%)
Dec 17, 2012	28.82	29.15	28.71	29.15	388,719	+0.48(+1.67%)
Dec 14, 2012	28.81	29.17	28.64	28.67	323,517	-0.22(-0.76%)
Dec 13, 2012	29.04	29.20	28.58	28.89	328,547	-0.20(-0.69%)
Dec 12, 2012	29.38	29.43	29.09	29.09	358,950	-0.11(-0.38%)
Dec 11, 2012	29.50	29.65	29.10	29.20	453,114	-0.03(-0.10%)
Dec 10, 2012	28.93	29.26	28.80	29.23	379,268	+0.29(+1.00%)
Dec 07, 2012	29.29	29.29	28.85	28.94	307,718	-0.11(-0.38%)
Dec 06, 2012	28.91	29.41	28.75	29.05	530,283	+0.05(+0.17%)
Dec 05, 2012	28.79	29.09	28.20	29.00	643,964	+0.27(+0.94%)

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.