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 29, 2011	24.27	25.02	24.17	24.71	582,412	+0.08(+0.32%)
Jul 28, 2011	24.83	25.14	24.59	24.63	650,102	-0.18(-0.73%)
Jul 27, 2011	25.74	25.86	24.74	24.81	843,302	-1.16(-4.47%)
Jul 26, 2011	26.14	26.27	25.76	25.97	816,586	-0.17(-0.65%)
Jul 25, 2011	26.23	26.54	26.05	26.14	394,484	-0.42(-1.58%)
Jul 22, 2011	26.66	26.68	26.55	26.56	296,260	-0.22(-0.82%)
Jul 21, 2011	26.54	26.85	26.32	26.78	651,221	+0.40(+1.52%)
Jul 20, 2011	26.62	26.62	26.17	26.38	232,262	-0.19(-0.72%)
Jul 19, 2011	26.27	26.61	26.20	26.57	539,286	+0.49(+1.88%)
Jul 18, 2011	25.99	26.30	25.66	26.08	1,147,114	-0.03(-0.11%)
Jul 15, 2011	25.67	26.15	25.21	26.11	1,205,388	+0.56(+2.19%)
Jul 14, 2011	26.64	26.74	25.54	25.55	865,793	-1.03(-3.88%)
Jul 13, 2011	26.66	27.03	26.44	26.58	708,905	+0.11(+0.42%)
Jul 12, 2011	26.65	26.91	26.43	26.47	410,954	-0.33(-1.23%)
Jul 11, 2011	27.04	27.30	26.65	26.80	777,783	-0.79(-2.86%)
Jul 08, 2011	27.06	27.60	26.99	27.59	654,939	+0.06(+0.22%)
Jul 07, 2011	27.23	27.65	27.19	27.53	647,032	+0.55(+2.04%)
Jul 06, 2011	26.99	27.10	26.70	26.98	477,709	-0.04(-0.15%)
Jul 05, 2011	27.31	27.39	26.96	27.02	611,760	-0.30(-1.10%)

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.