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 (%)
Jun 30, 2011	26.43	27.00	26.39	26.83	555,080	+0.40(+1.51%)
Jun 29, 2011	26.21	26.57	26.14	26.43	658,936	+0.33(+1.26%)
Jun 28, 2011	25.60	26.16	25.53	26.10	684,457	+0.60(+2.35%)
Jun 27, 2011	25.69	25.85	25.35	25.50	862,923	-0.28(-1.09%)
Jun 24, 2011	26.03	26.23	25.50	25.78	1,572,458	-0.21(-0.81%)
Jun 23, 2011	25.48	26.06	25.14	25.99	1,043,979	+0.14(+0.54%)
Jun 22, 2011	25.75	26.13	25.53	25.85	925,045	-0.04(-0.15%)
Jun 21, 2011	25.26	26.12	25.21	25.89	1,182,556	+0.90(+3.60%)
Jun 20, 2011	24.96	25.03	24.75	24.99	1,303,053	+0.64(+2.63%)
Jun 17, 2011	24.45	24.97	24.30	24.35	1,394,255	+0.28(+1.16%)
Jun 16, 2011	24.18	24.50	23.60	24.07	2,824,326	+1.25(+5.48%)
Jun 15, 2011	22.79	23.02	22.67	22.82	1,217,415	-0.23(-1.00%)
Jun 14, 2011	23.00	23.18	22.95	23.05	1,220,245	+0.33(+1.45%)
Jun 13, 2011	22.81	23.04	22.62	22.72	759,803	+0.05(+0.22%)
Jun 10, 2011	22.70	22.79	22.48	22.67	1,161,551	-0.20(-0.87%)
Jun 09, 2011	22.85	23.07	22.59	22.87	672,421	+0.16(+0.70%)
Jun 08, 2011	22.67	22.89	22.55	22.71	789,081	-0.12(-0.53%)
Jun 07, 2011	23.14	23.26	22.81	22.83	485,387	-0.14(-0.61%)
Jun 06, 2011	23.20	23.32	22.89	22.97	577,530	-0.30(-1.29%)

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.