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 26, 2010	18.17	18.30	18.04	18.11	362,665	-0.10(-0.55%)
Feb 25, 2010	17.77	18.33	17.66	18.21	639,634	+0.16(+0.89%)
Feb 24, 2010	17.57	18.11	17.48	18.05	586,296	+0.50(+2.85%)
Feb 23, 2010	17.90	17.95	17.49	17.55	307,150	-0.34(-1.90%)
Feb 22, 2010	17.87	17.97	17.67	17.89	143,438	+0.10(+0.56%)
Feb 19, 2010	17.64	17.93	17.58	17.79	195,971	+0.10(+0.57%)
Feb 18, 2010	17.19	17.76	17.18	17.69	275,827	+0.46(+2.67%)
Feb 17, 2010	17.21	17.23	17.00	17.23	328,263	+0.12(+0.70%)
Feb 16, 2010	17.26	17.36	16.99	17.11	302,280	-0.01(-0.06%)
Feb 12, 2010	16.91	17.12	17.12	17.12	336,200	+0.00(+0.00%)
Feb 11, 2010	16.59	17.20	16.42	17.12	484,790	+0.44(+2.64%)
Feb 10, 2010	16.49	16.69	16.36	16.68	497,089	+0.09(+0.54%)
Feb 09, 2010	16.44	16.80	16.29	16.59	586,858	+0.39(+2.41%)
Feb 08, 2010	16.29	16.45	16.05	16.20	504,987	-0.10(-0.61%)
Feb 05, 2010	16.30	16.55	15.93	16.30	898,297	-0.01(-0.06%)
Feb 04, 2010	16.94	17.01	16.26	16.31	584,385	-0.81(-4.73%)
Feb 03, 2010	17.09	17.35	16.93	17.12	462,669	-0.09(-0.52%)
Feb 02, 2010	16.97	17.28	16.93	17.21	850,467	+0.17(+1.00%)

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.