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 28, 2014	34.89	35.43	34.77	35.06	1,015,217	+0.21(+0.60%)
Feb 27, 2014	34.68	34.99	34.52	34.85	786,587	+0.14(+0.40%)
Feb 26, 2014	34.64	34.96	34.56	34.71	685,798	+0.08(+0.23%)
Feb 25, 2014	34.78	34.91	34.48	34.63	689,808	-0.14(-0.40%)
Feb 24, 2014	34.52	35.04	34.44	34.77	813,313	+0.23(+0.67%)
Feb 21, 2014	34.66	34.77	34.41	34.54	427,333	-0.06(-0.17%)
Feb 20, 2014	34.10	34.63	33.91	34.60	392,375	+0.55(+1.62%)
Feb 19, 2014	34.65	34.94	34.03	34.05	424,504	-0.71(-2.04%)
Feb 18, 2014	34.32	34.93	34.21	34.76	622,671	+0.49(+1.43%)
Feb 14, 2014	33.82	34.27	34.27	34.27	464,100	+0.31(+0.91%)
Feb 13, 2014	33.58	33.96	33.39	33.96	426,356	+0.17(+0.50%)
Feb 12, 2014	33.55	33.80	33.35	33.79	470,329	+0.36(+1.08%)
Feb 11, 2014	33.44	33.59	33.08	33.43	373,126	+0.00(+0.00%)
Feb 10, 2014	33.78	33.78	33.14	33.43	350,363	-0.35(-1.04%)
Feb 07, 2014	33.64	33.96	33.42	33.78	706,762	+0.32(+0.96%)
Feb 06, 2014	33.10	34.04	33.07	33.46	846,305	+0.53(+1.61%)
Feb 05, 2014	32.89	33.33	32.73	32.93	985,422	-0.02(-0.06%)
Feb 04, 2014	32.91	33.43	32.22	32.95	1,193,693	+0.27(+0.83%)

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.