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 28, 2010	20.22	20.67	20.02	20.22	540,274	-0.20(-0.98%)
May 27, 2010	19.99	20.44	19.77	20.42	426,807	+0.89(+4.56%)
May 26, 2010	19.53	20.04	19.41	19.53	2,604	+0.03(+0.15%)
May 25, 2010	19.31	19.55	18.91	19.50	3,401	-0.35(-1.76%)
May 24, 2010	19.77	20.07	19.58	19.85	653,049	-0.02(-0.10%)
May 21, 2010	19.17	20.08	19.14	19.87	697,203	+0.36(+1.85%)
May 20, 2010	19.61	20.01	19.46	19.51	1,052,108	-1.47(-7.01%)
May 19, 2010	21.91	22.16	20.93	20.98	767,282	-1.21(-5.45%)
May 18, 2010	22.30	22.36	21.91	22.19	2,992	+0.22(+1.00%)
May 17, 2010	22.44	22.70	21.45	21.97	553,874	-0.39(-1.74%)
May 14, 2010	22.36	22.80	22.12	22.36	590,472	-0.58(-2.53%)
May 13, 2010	22.96	23.24	22.80	22.94	1,017,578	-0.13(-0.56%)
May 12, 2010	22.59	23.17	22.58	23.07	479,879	+0.61(+2.72%)
May 11, 2010	22.41	22.71	22.29	22.46	558	+0.37(+1.67%)
May 10, 2010	21.60	22.14	21.56	22.09	821,495	+0.93(+4.40%)
May 07, 2010	21.88	22.24	21.10	21.16	1,645,793	-0.74(-3.38%)
May 06, 2010	22.47	22.54	20.87	21.90	1,553,327	-0.14(-0.64%)
May 05, 2010	21.88	22.10	21.62	22.04	986,948	-0.58(-2.56%)
May 04, 2010	23.17	23.17	22.40	22.62	403,474	-1.00(-4.23%)

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.