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 (%)
Feb 28, 2003	9.095	9.412	9.040	9.250	116,800	+0.15(+1.68%)
Feb 27, 2003	9.037	9.285	9.037	9.098	99,900	+0.04(+0.39%)
Feb 26, 2003	8.755	9.100	8.738	9.062	266,000	+0.29(+3.34%)
Feb 25, 2003	8.650	8.812	8.562	8.770	128,000	+0.13(+1.48%)
Feb 24, 2003	8.725	8.725	8.450	8.643	76,000	-0.10(-1.12%)
Feb 21, 2003	8.500	8.812	8.387	8.740	138,200	+0.24(+2.82%)
Feb 20, 2003	8.665	8.707	8.465	8.500	123,200	-0.17(-1.99%)
Feb 19, 2003	9.175	9.178	8.588	8.672	135,200	-0.52(-5.61%)
Feb 18, 2003	8.812	9.262	8.812	9.188	101,400	+0.39(+4.46%)
Feb 14, 2003	8.758	8.807	8.700	8.795	67,600	+0.04(+0.40%)
Feb 13, 2003	8.830	8.830	8.668	8.760	77,500	-0.07(-0.79%)
Feb 12, 2003	8.887	8.975	8.740	8.830	117,500	-0.08(-0.90%)
Feb 11, 2003	8.953	8.985	8.850	8.910	120,400	-0.02(-0.20%)
Feb 10, 2003	8.930	8.975	8.870	8.928	192,700	-0.01(-0.11%)
Feb 07, 2003	9.300	9.312	8.797	8.938	132,300	-0.34(-3.64%)
Feb 06, 2003	9.565	9.568	9.133	9.275	132,400	-0.30(-3.16%)
Feb 05, 2003	9.995	10.00	9.450	9.578	118,400	-0.41(-4.15%)
Feb 04, 2003	10.04	10.04	9.925	9.992	54,800	-0.07(-0.70%)

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.