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 (%)
Jul 31, 2006	22.05	22.11	21.68	22.00	231,600	-0.17(-0.77%)
Jul 28, 2006	21.74	22.30	21.68	22.18	291,500	+0.52(+2.40%)
Jul 27, 2006	22.02	22.30	21.61	21.66	273,200	-0.27(-1.23%)
Jul 26, 2006	22.05	22.16	21.79	21.93	720,100	-0.25(-1.15%)
Jul 25, 2006	22.12	22.30	21.82	22.18	226,500	-0.02(-0.07%)
Jul 24, 2006	21.44	22.21	21.55	22.20	300,400	+0.76(+3.55%)
Jul 21, 2006	22.33	22.33	21.16	21.43	641,300	-0.89(-4.01%)
Jul 20, 2006	22.85	22.95	22.21	22.33	516,400	-0.42(-1.85%)
Jul 19, 2006	22.07	22.91	22.07	22.75	295,200	+0.75(+3.41%)
Jul 18, 2006	22.07	22.27	21.60	22.00	350,800	-0.02(-0.09%)
Jul 17, 2006	22.02	22.21	21.90	22.02	388,600	-0.05(-0.25%)
Jul 14, 2006	22.79	22.79	21.59	22.07	1,124,100	-0.71(-3.14%)
Jul 13, 2006	23.71	23.72	22.70	22.79	485,000	-0.93(-3.90%)
Jul 12, 2006	24.45	24.45	23.67	23.71	444,800	-0.66(-2.71%)
Jul 11, 2006	24.12	24.43	23.88	24.38	336,200	+0.32(+1.35%)
Jul 10, 2006	24.02	24.49	23.90	24.05	505,200	+0.07(+0.31%)
Jul 07, 2006	24.70	24.70	23.86	23.98	311,800	-0.72(-2.94%)
Jul 06, 2006	24.73	24.95	24.58	24.70	480,000	-0.07(-0.26%)
Jul 05, 2006	25.07	25.07	24.60	24.77	469,500	-0.39(-1.57%)

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.