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, 2006	32.20	32.40	31.82	31.98	121,900	-0.33(-1.02%)
Apr 27, 2006	32.75	33.48	32.30	32.30	207,400	-0.52(-1.60%)
Apr 26, 2006	32.34	33.00	32.34	32.83	196,000	+0.49(+1.52%)
Apr 25, 2006	32.49	32.59	31.94	32.34	125,700	-0.15(-0.46%)
Apr 24, 2006	32.74	32.80	32.36	32.49	222,000	-0.20(-0.63%)
Apr 21, 2006	32.88	32.88	32.28	32.70	145,800	+0.27(+0.83%)
Apr 20, 2006	32.73	32.78	31.91	32.42	110,600	-0.23(-0.69%)
Apr 19, 2006	31.98	32.65	31.82	32.65	199,800	+0.69(+2.16%)
Apr 18, 2006	31.33	32.12	31.30	31.96	226,000	+0.64(+2.03%)
Apr 17, 2006	30.98	31.38	30.98	31.32	225,800	+0.30(+0.97%)
Apr 13, 2006	30.92	31.30	30.75	31.02	84,900	+0.10(+0.34%)
Apr 12, 2006	30.77	31.12	30.67	30.92	112,100	+0.16(+0.52%)
Apr 11, 2006	31.11	31.24	30.60	30.76	240,000	-0.35(-1.13%)
Apr 10, 2006	30.82	31.25	30.65	31.11	125,000	+0.35(+1.14%)
Apr 07, 2006	31.14	31.50	30.39	30.76	157,100	-0.33(-1.06%)
Apr 06, 2006	31.48	31.53	30.86	31.09	202,700	+0.04(+0.13%)
Apr 05, 2006	31.02	31.10	30.61	31.05	179,300	-0.04(-0.14%)
Apr 04, 2006	30.82	31.20	30.38	31.09	281,100	+0.54(+1.75%)

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.