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 (%)
Feb 27, 2004	20.20	20.20	19.95	19.95	207,300	-0.25(-1.24%)
Feb 26, 2004	20.19	20.38	20.18	20.20	199,600	+0.00(+0.02%)
Feb 25, 2004	19.82	20.34	19.82	20.20	171,900	+0.39(+1.97%)
Feb 24, 2004	20.04	20.15	19.55	19.81	206,100	-0.18(-0.90%)
Feb 23, 2004	20.80	20.80	19.99	19.99	318,700	-0.56(-2.73%)
Feb 20, 2004	20.70	20.85	20.41	20.55	153,300	-0.05(-0.24%)
Feb 19, 2004	21.02	21.23	20.59	20.60	125,600	-0.35(-1.67%)
Feb 18, 2004	21.24	21.24	20.88	20.95	165,700	-0.29(-1.34%)
Feb 17, 2004	19.88	21.55	19.86	21.23	728,100	+1.55(+7.87%)
Feb 13, 2004	19.93	20.07	19.68	19.68	261,500	-0.12(-0.61%)
Feb 12, 2004	18.95	19.95	18.88	19.80	331,900	+0.82(+4.29%)
Feb 11, 2004	18.75	19.00	18.65	18.99	116,300	+0.24(+1.28%)
Feb 10, 2004	18.55	18.89	18.38	18.75	122,200	+0.20(+1.11%)
Feb 09, 2004	18.54	18.62	18.39	18.55	187,500	+0.04(+0.19%)
Feb 06, 2004	17.86	18.52	17.80	18.51	177,700	+0.64(+3.55%)
Feb 05, 2004	17.64	17.96	17.63	17.88	123,400	+0.23(+1.30%)
Feb 04, 2004	18.23	18.23	17.61	17.64	174,200	-0.63(-3.45%)
Feb 03, 2004	18.41	18.52	18.20	18.27	171,200	-0.08(-0.44%)

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.