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 (%)
Mar 31, 2009	10.17	10.51	10.08	10.33	821,244	+0.33(+3.30%)
Mar 30, 2009	10.02	10.29	9.660	10.00	949,255	-0.28(-2.72%)
Mar 26, 2009	9.490	10.31	9.490	10.28	1,107,111	+0.97(+10.42%)
Mar 25, 2009	9.140	9.750	8.930	9.310	576,135	+0.23(+2.53%)
Mar 24, 2009	8.650	9.380	8.450	9.080	929,734	+0.34(+3.89%)
Mar 23, 2009	8.530	8.740	8.510	8.740	852,323	+0.93(+11.91%)
Mar 20, 2009	8.060	8.400	7.660	7.810	1,100,708	-0.12(-1.51%)
Mar 19, 2009	7.310	8.220	7.300	7.930	824,234	-0.08(-1.04%)
Mar 18, 2009	7.630	8.320	7.020	8.014	1,773,187	-0.39(-4.60%)
Mar 17, 2009	8.180	8.560	7.960	8.400	617,555	+0.19(+2.31%)
Mar 16, 2009	8.450	8.500	8.170	8.210	596,794	-0.17(-2.03%)
Mar 13, 2009	8.110	8.480	8.080	8.380	0	+0.29(+3.58%)
Mar 12, 2009	7.980	8.200	7.680	8.090	782,928	+0.09(+1.12%)
Mar 11, 2009	7.920	8.180	7.880	8.000	500,009	+0.12(+1.52%)
Mar 10, 2009	7.780	7.980	7.710	7.880	773,010	+0.28(+3.68%)
Mar 09, 2009	7.930	8.040	7.500	7.600	705,108	-0.45(-5.59%)
Mar 06, 2009	8.350	8.380	7.730	8.050	0	-0.20(-2.42%)
Mar 05, 2009	8.700	8.810	8.230	8.250	426,619	-0.76(-8.44%)
Mar 04, 2009	8.880	9.100	8.660	9.010	1,013,976	-0.19(-2.07%)

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.