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 28, 2017	27.40	27.45	27.10	27.30	286,312	-0.05(-0.18%)
Apr 27, 2017	27.30	27.45	27.05	27.35	316,937	+0.05(+0.18%)
Apr 26, 2017	26.70	27.60	26.65	27.30	475,112	+0.60(+2.25%)
Apr 25, 2017	26.25	26.95	26.25	26.70	315,468	+0.70(+2.69%)
Apr 24, 2017	25.75	26.20	25.55	26.00	553,771	+0.85(+3.38%)
Apr 21, 2017	25.25	25.75	24.95	25.15	302,696	-0.15(-0.59%)
Apr 20, 2017	24.75	25.50	24.75	25.30	499,005	+0.75(+3.05%)
Apr 19, 2017	24.85	24.95	24.45	24.55	345,237	-0.15(-0.61%)
Apr 18, 2017	24.85	25.15	24.60	24.70	539,322	-0.40(-1.59%)
Apr 17, 2017	25.20	25.40	25.05	25.10	507,091	+0.10(+0.40%)
Apr 13, 2017	25.15	25.30	24.98	25.00	498,106	-0.25(-0.99%)
Apr 12, 2017	25.85	25.95	25.12	25.25	656,703	-0.65(-2.51%)
Apr 11, 2017	25.80	25.95	25.27	25.90	517,711	-0.05(-0.19%)
Apr 10, 2017	25.50	26.05	25.45	25.95	371,227	+0.45(+1.76%)
Apr 07, 2017	25.65	25.88	25.45	25.50	403,123	-0.20(-0.78%)
Apr 06, 2017	25.35	25.85	25.30	25.70	322,873	+0.35(+1.38%)
Apr 05, 2017	25.65	26.02	25.30	25.35	470,124	-0.20(-0.78%)
Apr 04, 2017	25.60	25.65	25.20	25.55	575,334	-0.10(-0.39%)

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.