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 30, 2012	27.70	27.73	27.11	27.27	501,022	-0.54(-1.94%)
Apr 27, 2012	27.49	28.00	27.36	27.81	607,909	+0.41(+1.50%)
Apr 26, 2012	27.31	27.50	27.26	27.40	549,241	-0.02(-0.07%)
Apr 25, 2012	27.23	27.50	27.16	27.42	824,884	+0.47(+1.74%)
Apr 24, 2012	27.01	27.26	26.69	26.95	808,713	+0.02(+0.07%)
Apr 23, 2012	26.95	27.00	26.45	26.93	698,846	-0.49(-1.79%)
Apr 20, 2012	27.53	27.64	27.28	27.42	687,475	+0.20(+0.73%)
Apr 19, 2012	27.76	28.00	27.07	27.22	1,155,989	-0.57(-2.05%)
Apr 18, 2012	28.48	28.53	27.71	27.79	1,057,090	-0.89(-3.10%)
Apr 17, 2012	28.63	28.99	28.53	28.68	526,256	+0.26(+0.91%)
Apr 16, 2012	28.43	28.68	28.06	28.42	651,612	+0.21(+0.74%)
Apr 13, 2012	28.40	28.58	28.19	28.21	526,283	-0.29(-1.02%)
Apr 12, 2012	28.00	28.70	28.00	28.50	926,162	+0.47(+1.68%)
Apr 11, 2012	28.03	28.10	27.79	28.03	776,508	+0.39(+1.41%)
Apr 10, 2012	28.32	28.71	27.57	27.64	1,230,888	-0.47(-1.67%)
Apr 09, 2012	28.24	28.26	27.85	28.11	392,849	-0.67(-2.33%)
Apr 05, 2012	28.58	28.79	28.53	28.78	579,392	-0.01(-0.03%)
Apr 04, 2012	29.14	29.15	28.58	28.79	508,092	-0.84(-2.83%)
Apr 03, 2012	29.58	29.68	29.23	29.63	506,553	+0.06(+0.20%)

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.