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 29, 2012	28.55	28.90	28.14	28.17	488,689	-0.33(-1.16%)
Feb 28, 2012	28.55	28.79	28.30	28.50	386,832	-0.07(-0.25%)
Feb 27, 2012	28.46	28.80	27.96	28.57	444,392	-0.18(-0.63%)
Feb 24, 2012	28.50	28.94	28.40	28.75	604,419	+0.40(+1.41%)
Feb 23, 2012	28.26	28.41	27.65	28.35	729,350	+0.04(+0.14%)
Feb 22, 2012	28.25	28.64	28.11	28.31	436,559	-0.06(-0.21%)
Feb 21, 2012	28.41	28.79	28.09	28.37	508,857	+0.22(+0.78%)
Feb 17, 2012	28.69	28.74	28.06	28.15	469,604	-0.31(-1.09%)
Feb 16, 2012	27.58	28.49	27.44	28.46	479,854	+0.91(+3.30%)
Feb 15, 2012	28.30	28.30	27.48	27.55	456,443	-0.54(-1.92%)
Feb 14, 2012	28.01	28.12	27.62	28.09	665,612	-0.02(-0.07%)
Feb 13, 2012	27.79	28.22	27.50	28.11	711,898	+0.78(+2.85%)
Feb 10, 2012	27.04	27.43	26.85	27.33	618,002	-0.05(-0.18%)
Feb 09, 2012	27.08	27.46	26.90	27.38	605,090	+0.34(+1.26%)
Feb 08, 2012	27.73	27.83	26.97	27.04	994,481	-0.53(-1.92%)
Feb 07, 2012	27.37	27.82	27.09	27.57	1,208,055	+0.18(+0.66%)
Feb 06, 2012	27.10	27.42	27.00	27.39	852,208	+0.18(+0.66%)
Feb 03, 2012	26.90	27.42	26.79	27.21	1,068,360	+0.85(+3.22%)
Feb 02, 2012	26.19	26.51	26.09	26.36	870,921	+0.14(+0.53%)

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.