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 (%)
Apr 29, 2011	27.69	27.94	27.51	27.76	667,037	+0.19(+0.69%)
Apr 28, 2011	27.57	27.77	27.52	27.57	579,908	+0.00(+0.00%)
Apr 27, 2011	27.65	27.66	27.33	27.57	529,725	-0.02(-0.07%)
Apr 26, 2011	27.24	27.71	27.06	27.59	1,046,339	+0.52(+1.92%)
Apr 25, 2011	27.72	27.76	27.01	27.07	602,677	-0.71(-2.56%)
Apr 21, 2011	27.80	27.98	27.72	27.78	459,585	+0.15(+0.54%)
Apr 20, 2011	27.37	27.64	27.30	27.63	463,891	+0.77(+2.87%)
Apr 19, 2011	27.03	27.36	26.79	26.86	809,137	-0.04(-0.15%)
Apr 18, 2011	26.78	26.95	26.62	26.90	494,837	-0.38(-1.39%)
Apr 15, 2011	27.01	27.43	26.86	27.28	1,000,802	+0.26(+0.96%)
Apr 14, 2011	26.59	27.03	26.46	27.02	632,350	+0.17(+0.63%)
Apr 13, 2011	27.27	27.29	26.67	26.85	459,445	-0.26(-0.96%)
Apr 12, 2011	27.11	27.39	26.91	27.11	421,339	-0.23(-0.84%)
Apr 11, 2011	27.76	27.82	27.20	27.34	357,769	-0.44(-1.58%)
Apr 08, 2011	28.55	28.69	27.52	27.78	530,774	-0.53(-1.87%)
Apr 07, 2011	28.72	28.95	28.24	28.31	342,636	-0.34(-1.19%)
Apr 06, 2011	28.71	28.93	28.46	28.65	226,299	+0.10(+0.35%)
Apr 05, 2011	28.49	28.89	28.39	28.55	196,952	-0.03(-0.10%)
Apr 04, 2011	28.66	28.78	28.39	28.58	377,025	-0.04(-0.14%)

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.