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, 2006	27.95	27.95	27.22	27.55	198,500	-0.40(-1.43%)
Feb 27, 2006	27.52	27.95	27.38	27.95	172,900	+0.50(+1.82%)
Feb 24, 2006	27.15	27.50	27.03	27.45	153,800	+0.22(+0.83%)
Feb 23, 2006	27.29	27.41	27.07	27.23	232,600	-0.19(-0.69%)
Feb 22, 2006	27.37	27.79	27.32	27.41	169,900	+0.05(+0.20%)
Feb 21, 2006	27.75	27.89	27.21	27.36	164,800	-0.39(-1.41%)
Feb 17, 2006	28.04	28.04	27.65	27.75	55,500	-0.25(-0.91%)
Feb 16, 2006	27.55	28.03	27.52	28.00	131,400	+0.49(+1.78%)
Feb 15, 2006	27.45	27.69	27.25	27.52	120,500	+0.03(+0.09%)
Feb 14, 2006	27.41	27.65	27.13	27.49	177,300	+0.07(+0.27%)
Feb 13, 2006	27.66	27.71	27.41	27.41	202,800	-0.28(-0.99%)
Feb 10, 2006	27.82	27.97	27.66	27.69	240,700	-0.24(-0.88%)
Feb 09, 2006	28.32	28.32	27.93	27.93	149,100	-0.39(-1.36%)
Feb 08, 2006	27.98	28.43	27.91	28.32	223,100	+0.34(+1.20%)
Feb 07, 2006	28.50	28.77	27.98	27.98	113,200	-0.58(-2.03%)
Feb 06, 2006	28.46	28.75	28.39	28.57	104,700	+0.08(+0.26%)
Feb 03, 2006	28.40	28.70	28.21	28.49	86,800	+0.04(+0.14%)
Feb 02, 2006	28.74	28.93	28.25	28.45	284,800	-0.34(-1.18%)

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.