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, 2006	28.34	28.70	28.23	28.62	121,200	+0.24(+0.85%)
Jan 30, 2006	28.38	28.48	28.23	28.39	111,400	-0.05(-0.18%)
Jan 27, 2006	28.00	28.48	27.90	28.43	136,900	+0.43(+1.55%)
Jan 26, 2006	27.90	28.14	27.65	28.00	134,800	+0.32(+1.14%)
Jan 25, 2006	28.33	28.34	27.61	27.68	162,200	-0.55(-1.93%)
Jan 24, 2006	27.75	28.25	27.71	28.23	155,900	+0.57(+2.08%)
Jan 23, 2006	27.55	27.86	27.48	27.66	156,600	+0.14(+0.53%)
Jan 20, 2006	28.04	28.04	27.46	27.51	182,400	-0.42(-1.50%)
Jan 19, 2006	27.71	27.99	27.55	27.93	150,200	+0.29(+1.05%)
Jan 18, 2006	27.66	27.70	27.52	27.64	122,100	-0.02(-0.05%)
Jan 17, 2006	27.70	27.75	27.38	27.66	187,100	-0.09(-0.34%)
Jan 13, 2006	28.02	28.05	27.73	27.75	355,600	-0.20(-0.72%)
Jan 12, 2006	28.32	28.32	27.91	27.95	258,700	-0.36(-1.27%)
Jan 11, 2006	28.49	28.50	28.16	28.31	798,300	-0.18(-0.61%)
Jan 10, 2006	28.48	28.59	28.42	28.48	346,000	-0.02(-0.05%)
Jan 09, 2006	28.49	28.93	28.43	28.50	282,700	+0.08(+0.28%)
Jan 06, 2006	28.80	28.80	28.16	28.42	419,500	+0.10(+0.34%)
Jan 05, 2006	28.50	28.63	28.21	28.32	265,000	-0.23(-0.79%)
Jan 04, 2006	28.36	28.74	28.36	28.55	478,600	+0.23(+0.79%)

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.