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 (%)
May 29, 2009	11.84	12.28	11.71	12.28	368,255	+0.42(+3.54%)
May 28, 2009	12.15	12.19	11.33	11.86	337,277	-0.15(-1.25%)
May 27, 2009	12.34	12.39	11.97	12.01	343,608	-0.37(-2.99%)
May 26, 2009	11.95	12.50	11.70	12.38	454,061	+0.35(+2.91%)
May 22, 2009	12.33	12.47	12.03	12.03	182,760	-0.26(-2.12%)
May 21, 2009	12.35	12.45	12.09	12.29	436,757	-0.19(-1.52%)
May 20, 2009	12.50	13.14	12.41	12.48	333,674	+0.06(+0.48%)
May 19, 2009	12.30	12.57	12.09	12.42	319,290	+0.12(+0.98%)
May 18, 2009	11.78	12.33	11.66	12.30	281,010	+0.71(+6.13%)
May 15, 2009	11.74	11.99	11.46	11.59	426,785	-0.16(-1.36%)
May 14, 2009	11.82	12.18	11.70	11.75	488,838	-0.16(-1.34%)
May 13, 2009	12.54	12.54	11.83	11.91	431,476	-0.89(-6.95%)
May 12, 2009	12.97	13.07	12.36	12.80	380,417	-0.12(-0.93%)
May 11, 2009	13.15	13.28	12.88	12.92	268,006	-0.51(-3.80%)
May 08, 2009	12.87	13.43	12.61	13.43	520,158	+0.84(+6.67%)
May 07, 2009	12.94	13.12	12.46	12.59	669,692	-0.22(-1.72%)
May 06, 2009	12.52	12.85	12.10	12.81	397,575	+0.34(+2.73%)
May 05, 2009	12.37	12.78	12.23	12.47	307,261	+0.08(+0.65%)
May 04, 2009	12.22	12.49	12.07	12.39	578,258	+0.24(+1.98%)

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.