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 (%)
Nov 28, 2014	30.97	30.97	29.33	29.36	524,140	-1.69(-5.44%)
Nov 26, 2014	31.32	31.05	31.05	31.05	358,400	-0.23(-0.74%)
Nov 25, 2014	31.41	31.66	31.28	31.28	343,867	-0.18(-0.57%)
Nov 24, 2014	31.20	31.50	31.20	31.46	314,092	+0.31(+1.00%)
Nov 21, 2014	31.40	31.58	30.99	31.15	368,848	+0.20(+0.65%)
Nov 20, 2014	30.32	31.14	30.32	30.95	356,672	+0.48(+1.58%)
Nov 19, 2014	31.11	31.11	30.45	30.47	582,482	-0.66(-2.12%)
Nov 18, 2014	31.28	31.60	31.11	31.13	634,897	-0.08(-0.26%)
Nov 17, 2014	31.41	31.53	30.90	31.21	539,791	-0.21(-0.67%)
Nov 14, 2014	31.45	31.70	31.28	31.42	395,357	-0.07(-0.22%)
Nov 13, 2014	31.89	31.93	31.45	31.49	254,232	-0.43(-1.35%)
Nov 12, 2014	32.01	32.31	31.91	31.92	375,368	-0.21(-0.65%)
Nov 11, 2014	32.06	32.32	31.92	32.13	331,052	+0.05(+0.16%)
Nov 10, 2014	32.08	32.24	31.94	32.08	335,822	+0.02(+0.06%)
Nov 07, 2014	31.97	32.14	31.86	32.06	580,564	+0.06(+0.19%)
Nov 06, 2014	32.18	32.36	31.95	32.00	368,346	-0.10(-0.31%)
Nov 05, 2014	31.99	32.12	31.74	32.10	550,189	+0.35(+1.10%)
Nov 04, 2014	32.06	32.27	31.72	31.75	513,900	-0.36(-1.12%)

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.