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 (%)
Sep 28, 2007	33.09	33.25	32.27	32.48	274,400	-0.56(-1.69%)
Sep 27, 2007	32.94	33.12	32.64	33.05	337,600	+0.43(+1.32%)
Sep 26, 2007	31.86	33.25	31.86	32.62	757,300	+1.86(+6.03%)
Sep 25, 2007	30.48	30.79	30.07	30.76	218,000	-0.05(-0.16%)
Sep 24, 2007	31.12	31.12	30.55	30.81	246,400	-0.21(-0.69%)
Sep 21, 2007	30.86	31.21	30.86	31.02	319,600	+0.16(+0.52%)
Sep 20, 2007	31.09	31.03	30.25	30.86	667,400	-0.23(-0.72%)
Sep 19, 2007	31.45	31.46	30.84	31.09	308,800	+0.09(+0.27%)
Sep 18, 2007	29.55	31.02	29.35	31.00	496,100	+1.45(+4.91%)
Sep 17, 2007	29.96	29.96	29.27	29.55	264,900	-0.43(-1.45%)
Sep 14, 2007	28.66	30.00	28.66	29.99	152,800	+1.07(+3.72%)
Sep 13, 2007	29.11	29.27	28.66	28.91	166,900	+0.05(+0.19%)
Sep 12, 2007	29.20	29.45	28.80	28.86	133,300	-0.39(-1.35%)
Sep 11, 2007	28.84	29.33	28.75	29.25	186,700	+0.72(+2.52%)
Sep 10, 2007	29.39	29.45	28.07	28.54	167,100	-0.62(-2.13%)
Sep 07, 2007	29.88	29.88	29.00	29.16	187,000	-1.16(-3.84%)
Sep 06, 2007	30.14	30.50	30.00	30.32	89,900	+0.21(+0.71%)
Sep 05, 2007	30.25	30.39	29.67	30.11	134,400	-0.27(-0.91%)

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.