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 (%)
Jan 30, 2015	23.44	23.51	23.02	23.11	903,149	-0.43(-1.83%)
Jan 29, 2015	23.24	23.61	23.09	23.54	593,906	+0.33(+1.42%)
Jan 28, 2015	23.56	23.56	23.19	23.21	901,123	-0.20(-0.85%)
Jan 27, 2015	23.43	23.61	23.08	23.41	1,047,275	-0.30(-1.27%)
Jan 26, 2015	23.42	23.77	23.28	23.71	613,461	+0.26(+1.11%)
Jan 23, 2015	23.22	23.64	22.96	23.45	1,454,870	+0.15(+0.64%)
Jan 22, 2015	23.82	23.85	23.21	23.30	753,017	-0.31(-1.31%)
Jan 21, 2015	22.88	23.68	22.82	23.61	1,200,765	+0.63(+2.74%)
Jan 20, 2015	22.92	23.12	22.64	22.98	1,447,384	+0.03(+0.13%)
Jan 16, 2015	22.55	23.01	22.55	22.95	806,478	+0.33(+1.46%)
Jan 15, 2015	23.44	23.48	22.62	22.62	1,005,753	-0.72(-3.08%)
Jan 14, 2015	23.45	23.80	23.11	23.34	676,453	-0.40(-1.68%)
Jan 13, 2015	24.22	24.43	23.35	23.74	1,234,628	-0.37(-1.53%)
Jan 12, 2015	24.44	24.50	23.94	24.11	1,021,467	-0.48(-1.95%)
Jan 09, 2015	24.91	24.99	24.57	24.59	746,277	-0.32(-1.28%)
Jan 08, 2015	25.42	25.42	24.71	24.91	1,303,733	-0.38(-1.50%)
Jan 07, 2015	25.87	25.87	25.14	25.29	1,010,541	-0.45(-1.75%)
Jan 06, 2015	26.33	26.45	25.50	25.74	640,982	-0.53(-2.02%)
Jan 05, 2015	26.54	26.82	26.16	26.27	890,947	-0.87(-3.21%)

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.