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 (%)
Apr 30, 2007	26.91	26.91	26.50	26.50	462,300	-0.41(-1.52%)
Apr 27, 2007	27.00	27.00	26.79	26.91	216,400	-0.11(-0.41%)
Apr 26, 2007	27.20	27.20	26.88	27.02	324,100	-0.00(-0.02%)
Apr 25, 2007	27.00	27.05	26.52	27.02	360,500	+0.55(+2.08%)
Apr 24, 2007	27.05	27.06	26.40	26.48	667,600	+0.23(+0.86%)
Apr 23, 2007	26.30	26.50	26.16	26.25	148,000	-0.03(-0.11%)
Apr 20, 2007	26.25	26.30	26.10	26.28	174,700	+0.42(+1.62%)
Apr 19, 2007	25.86	26.07	25.55	25.86	223,200	+0.00(+0.02%)
Apr 18, 2007	25.86	25.91	25.70	25.86	207,600	-0.01(-0.04%)
Apr 17, 2007	26.04	26.11	25.77	25.86	173,900	-0.06(-0.21%)
Apr 16, 2007	25.44	25.93	25.44	25.92	139,000	+0.66(+2.59%)
Apr 13, 2007	25.34	25.50	25.11	25.27	276,200	-0.08(-0.32%)
Apr 12, 2007	25.00	25.34	24.77	25.34	196,000	+0.24(+0.98%)
Apr 11, 2007	25.63	25.64	25.00	25.10	219,800	-0.40(-1.59%)
Apr 10, 2007	25.62	25.70	25.32	25.50	179,800	-0.17(-0.66%)
Apr 09, 2007	25.80	25.80	25.60	25.68	152,900	+0.03(+0.10%)
Apr 05, 2007	25.59	26.00	25.41	25.65	152,700	+0.01(+0.04%)
Apr 04, 2007	25.55	25.70	25.35	25.64	192,500	+0.04(+0.16%)
Apr 03, 2007	25.52	25.63	25.43	25.60	226,600	+0.21(+0.83%)

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.