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 (%)
Feb 28, 2005	27.29	27.39	26.57	27.02	162,800	-0.14(-0.52%)
Feb 25, 2005	26.67	27.28	26.59	27.16	297,400	+0.49(+1.86%)
Feb 24, 2005	25.75	26.70	25.66	26.67	150,200	+0.80(+3.07%)
Feb 23, 2005	25.64	26.23	25.64	25.88	257,000	+0.11(+0.43%)
Feb 22, 2005	26.38	26.38	25.70	25.77	329,200	-0.61(-2.31%)
Feb 18, 2005	26.60	26.62	26.12	26.38	107,200	-0.18(-0.66%)
Feb 17, 2005	26.72	26.75	26.32	26.55	202,500	-0.12(-0.45%)
Feb 16, 2005	26.98	26.98	26.65	26.67	247,700	-0.30(-1.13%)
Feb 15, 2005	27.31	27.43	26.79	26.98	146,300	-0.38(-1.41%)
Feb 14, 2005	27.57	27.57	27.17	27.36	98,800	-0.21(-0.74%)
Feb 11, 2005	27.20	27.77	26.88	27.57	225,800	+0.27(+0.97%)
Feb 10, 2005	27.23	27.43	26.59	27.30	176,200	+0.12(+0.46%)
Feb 09, 2005	27.64	27.77	27.18	27.18	184,200	-0.46(-1.66%)
Feb 08, 2005	27.70	27.86	27.43	27.64	213,800	+0.01(+0.02%)
Feb 07, 2005	27.77	28.20	27.59	27.63	353,300	+0.11(+0.42%)
Feb 04, 2005	26.75	27.68	26.71	27.52	277,500	+0.66(+2.48%)
Feb 03, 2005	26.45	27.00	26.12	26.85	220,200	+0.39(+1.45%)
Feb 02, 2005	26.45	26.55	25.95	26.46	223,400	-0.03(-0.11%)

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.