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 30, 2010	22.96	23.26	22.67	22.96	17,571	+0.19(+0.85%)
Sep 29, 2010	22.52	22.78	22.11	22.77	1,061,311	+0.28(+1.24%)
Sep 28, 2010	22.70	22.86	22.07	22.49	5,336	+0.01(+0.04%)
Sep 27, 2010	22.49	22.61	22.17	22.48	1,033,459	+0.05(+0.22%)
Sep 24, 2010	21.83	22.57	21.72	22.43	683,850	+0.94(+4.37%)
Sep 23, 2010	22.17	22.17	21.46	21.49	18,644	-1.49(-6.48%)
Sep 22, 2010	22.96	23.15	22.07	22.98	1,178,306	+0.19(+0.82%)
Sep 21, 2010	23.04	23.13	22.77	22.79	754	-0.32(-1.38%)
Sep 20, 2010	22.48	23.16	22.32	23.11	426,631	+0.75(+3.35%)
Sep 17, 2010	22.36	22.52	21.79	22.36	760,496	-0.06(-0.27%)
Sep 15, 2010	22.15	22.57	21.85	22.42	501,275	+0.12(+0.54%)
Sep 14, 2010	22.31	22.48	22.15	22.30	527	-0.02(-0.09%)
Sep 13, 2010	22.20	22.46	22.08	22.32	593,771	+0.40(+1.82%)
Sep 10, 2010	21.68	21.99	21.64	21.92	340,668	+0.34(+1.58%)
Sep 09, 2010	21.91	21.91	21.17	21.58	277	+0.07(+0.33%)
Sep 08, 2010	21.07	21.51	21.02	21.51	1,358	+0.44(+2.09%)
Sep 07, 2010	21.32	21.32	20.94	21.07	4,260	-0.34(-1.59%)
Sep 03, 2010	21.29	21.50	20.86	21.41	487,053	+0.45(+2.15%)
Sep 02, 2010	20.67	21.22	20.67	20.96	10,156	+0.18(+0.87%)

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.