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 (%)
May 30, 2003	10.41	10.82	10.41	10.81	41,100	+0.43(+4.17%)
May 29, 2003	10.45	10.47	10.29	10.38	53,400	-0.07(-0.65%)
May 28, 2003	10.30	10.50	10.24	10.45	66,400	+0.15(+1.46%)
May 27, 2003	10.06	10.30	10.03	10.30	43,400	+0.24(+2.39%)
May 23, 2003	10.00	10.06	9.953	10.06	32,000	+0.04(+0.45%)
May 22, 2003	10.00	10.05	9.975	10.02	31,600	+0.02(+0.15%)
May 21, 2003	10.00	10.08	10.00	10.00	65,700	-0.00(-0.02%)
May 20, 2003	10.02	10.10	9.995	10.00	69,500	-0.01(-0.10%)
May 19, 2003	9.970	10.07	9.970	10.01	45,500	+0.02(+0.18%)
May 16, 2003	10.26	10.28	9.925	9.995	105,600	-0.31(-2.96%)
May 15, 2003	10.17	10.30	10.14	10.30	46,400	+0.13(+1.28%)
May 14, 2003	10.12	10.21	9.963	10.17	84,300	+0.04(+0.37%)
May 13, 2003	10.48	10.49	10.12	10.13	110,000	-0.37(-3.50%)
May 12, 2003	10.46	10.66	10.43	10.50	78,800	+0.04(+0.33%)
May 09, 2003	10.18	10.46	10.18	10.46	64,800	+0.30(+2.98%)
May 08, 2003	10.20	10.24	10.12	10.16	104,700	-0.06(-0.59%)
May 07, 2003	10.24	10.26	10.11	10.22	60,300	-0.02(-0.17%)
May 06, 2003	10.00	10.25	9.940	10.24	148,600	+0.25(+2.45%)
May 05, 2003	9.893	10.03	9.893	9.995	152,600	+0.10(+1.04%)

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.