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, 2017	27.10	27.15	26.40	26.55	333,705	-0.70(-2.57%)
Feb 27, 2017	26.65	27.35	26.45	27.25	302,425	+0.60(+2.25%)
Feb 24, 2017	26.25	26.65	26.25	26.65	419,277	+0.00(+0.00%)
Feb 23, 2017	27.10	27.10	26.45	26.65	265,309	-0.30(-1.11%)
Feb 22, 2017	27.20	27.20	26.66	26.95	197,967	-0.20(-0.74%)
Feb 21, 2017	26.75	27.30	26.75	27.15	576,483	+0.40(+1.50%)
Feb 17, 2017		26.75	26.75	26.75	0	+0.05(+0.19%)
Feb 16, 2017	27.10	27.10	26.55	26.70	258,309	-0.40(-1.48%)
Feb 15, 2017	27.00	27.10	26.75	27.10	191,447	+0.05(+0.18%)
Feb 14, 2017	27.20	27.35	26.75	27.05	245,665	-0.35(-1.28%)
Feb 13, 2017	27.30	27.43	27.15	27.40	249,407	+0.25(+0.92%)
Feb 10, 2017	27.20	27.25	26.95	27.15	179,381	+0.15(+0.56%)
Feb 09, 2017	26.55	27.05	26.55	27.00	255,087	+0.45(+1.69%)
Feb 08, 2017	26.55	26.62	26.30	26.55	397,985	-0.15(-0.56%)
Feb 07, 2017	26.70	26.90	26.60	26.70	227,239	-0.05(-0.19%)
Feb 06, 2017	26.75	26.90	26.50	26.75	321,440	-0.15(-0.56%)
Feb 03, 2017	26.50	27.00	26.40	26.90	260,607	+0.55(+2.09%)
Feb 02, 2017	26.70	26.70	26.15	26.35	300,450	-0.35(-1.31%)

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.