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, 2009	10.18	10.73	9.920	10.29	0	-0.09(-0.87%)
Feb 26, 2009	10.48	10.80	10.25	10.38	673,658	-0.03(-0.29%)
Feb 25, 2009	11.51	11.56	10.41	10.41	1,451,353	-1.26(-10.80%)
Feb 24, 2009	11.96	11.96	11.07	11.67	1,526,950	-0.13(-1.10%)
Feb 23, 2009	12.88	12.89	11.76	11.80	971,629	-0.88(-6.94%)
Feb 20, 2009	13.21	14.09	12.52	12.68	1,774,414	-1.94(-13.27%)
Feb 19, 2009	14.99	15.19	14.56	14.62	564,182	-0.17(-1.15%)
Feb 18, 2009	14.88	15.24	14.48	14.79	1,680,944	+0.04(+0.27%)
Feb 17, 2009	14.77	15.10	14.56	14.75	367,860	-0.69(-4.47%)
Feb 13, 2009	15.55	15.93	15.35	15.44	314,957	-0.10(-0.64%)
Feb 12, 2009	15.24	15.62	14.69	15.54	534,418	+0.29(+1.90%)
Feb 11, 2009	15.54	15.77	14.98	15.25	574,038	-0.23(-1.49%)
Feb 10, 2009	16.29	16.38	15.24	15.48	760,614	-0.83(-5.09%)
Feb 09, 2009	16.78	16.85	16.02	16.31	565,274	-0.50(-2.97%)
Feb 06, 2009	16.30	17.16	16.29	16.81	451,045	+0.45(+2.75%)
Feb 05, 2009	16.06	16.59	15.74	16.36	934,896	+0.15(+0.93%)
Feb 04, 2009	16.57	16.73	16.07	16.21	361,059	-0.13(-0.80%)
Feb 03, 2009	16.47	16.47	16.01	16.34	819,838	-0.02(-0.12%)

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.