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 (%)
Jan 31, 2011	27.01	27.89	27.01	27.73	804,221	+0.81(+3.01%)
Jan 28, 2011	28.16	28.16	26.87	26.92	669,866	-1.24(-4.40%)
Jan 27, 2011	27.71	28.32	27.47	28.16	586,083	+0.41(+1.48%)
Jan 26, 2011	27.78	28.23	27.35	27.75	681,362	+0.09(+0.33%)
Jan 25, 2011	27.27	28.02	27.00	27.66	908,317	+0.25(+0.91%)
Jan 24, 2011	26.30	27.60	26.20	27.41	656,680	+1.10(+4.18%)
Jan 21, 2011	26.53	26.58	26.22	26.31	827,674	-0.06(-0.23%)
Jan 20, 2011	26.93	26.93	26.31	26.37	679,707	-0.62(-2.30%)
Jan 19, 2011	27.70	27.77	26.96	26.99	568,287	-0.71(-2.56%)
Jan 18, 2011	27.77	27.77	27.21	27.70	516,656	-0.07(-0.25%)
Jan 14, 2011	27.32	27.94	27.22	27.77	784,593	+0.40(+1.46%)
Jan 13, 2011	27.20	27.53	27.07	27.37	509,822	+0.14(+0.51%)
Jan 12, 2011	26.99	27.43	26.97	27.23	666,310	+0.40(+1.49%)
Jan 11, 2011	26.23	26.93	26.17	26.83	975,303	+0.74(+2.84%)
Jan 10, 2011	25.77	26.18	25.52	26.09	867,701	+0.13(+0.50%)
Jan 07, 2011	26.41	26.72	25.82	25.96	1,032,441	-0.37(-1.41%)
Jan 06, 2011	26.25	26.63	26.12	26.33	1,158,080	+0.02(+0.08%)
Jan 05, 2011	26.25	26.62	26.08	26.31	672,460	+0.04(+0.15%)
Jan 04, 2011	26.79	26.79	25.76	26.27	1,190,061	-0.35(-1.31%)

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.