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 29, 2015	23.87	23.93	23.50	23.50	414,376	-0.36(-1.51%)
May 28, 2015	23.96	24.00	23.63	23.86	505,118	-0.20(-0.83%)
May 27, 2015	24.19	24.20	23.89	24.06	534,134	-0.15(-0.62%)
May 26, 2015	24.90	25.09	24.21	24.21	293,541	-0.80(-3.20%)
May 22, 2015	25.26	25.01	25.01	25.01	280,700	-0.31(-1.22%)
May 21, 2015	24.73	25.50	24.73	25.32	517,506	+0.62(+2.51%)
May 20, 2015	24.50	24.80	24.32	24.70	359,696	+0.25(+1.02%)
May 19, 2015	24.34	24.52	24.00	24.45	1,262,572	+0.12(+0.49%)
May 18, 2015	24.11	24.41	23.96	24.33	693,995	+0.17(+0.70%)
May 15, 2015	24.63	24.74	24.03	24.16	564,482	-0.49(-1.99%)
May 14, 2015	24.63	24.87	24.56	24.65	563,619	+0.16(+0.65%)
May 13, 2015	23.99	24.61	23.95	24.49	818,237	+0.55(+2.30%)
May 12, 2015	23.67	23.97	23.48	23.94	548,216	+0.25(+1.06%)
May 11, 2015	23.72	24.05	23.68	23.69	555,580	-0.06(-0.25%)
May 08, 2015	23.87	24.00	23.71	23.75	610,376	+0.12(+0.51%)
May 07, 2015	23.81	23.82	23.57	23.63	372,447	-0.23(-0.96%)
May 06, 2015	23.87	23.90	23.59	23.86	524,890	+0.13(+0.55%)
May 05, 2015	23.79	24.16	23.60	23.73	833,033	-0.09(-0.38%)
May 04, 2015	23.90	24.14	23.81	23.82	251,036	-0.06(-0.25%)

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.