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 (%)
Jun 28, 2013	33.11	33.23	32.90	32.97	1,038,841	-0.23(-0.69%)
Jun 27, 2013	32.48	33.31	32.48	33.20	600,857	+0.92(+2.85%)
Jun 26, 2013	32.19	32.61	32.11	32.28	537,387	+0.32(+1.00%)
Jun 25, 2013	31.66	32.08	31.58	31.96	634,364	+0.58(+1.85%)
Jun 24, 2013	31.55	31.59	31.32	31.38	843,537	-0.45(-1.41%)
Jun 21, 2013	32.21	32.41	31.49	31.83	759,942	-0.36(-1.12%)
Jun 20, 2013	32.45	32.71	31.98	32.19	850,897	-0.55(-1.68%)
Jun 19, 2013	33.25	33.26	32.26	32.74	943,114	-0.34(-1.03%)
Jun 18, 2013	32.73	33.27	32.69	33.08	524,513	+0.32(+0.98%)
Jun 17, 2013	32.96	33.25	32.39	32.76	511,920	+0.02(+0.06%)
Jun 14, 2013	33.29	33.47	32.50	32.74	511,618	-0.72(-2.15%)
Jun 13, 2013	32.89	33.59	32.84	33.46	528,593	+0.48(+1.46%)
Jun 12, 2013	33.25	33.30	32.71	32.98	626,228	-0.12(-0.36%)
Jun 11, 2013	32.96	33.45	32.67	33.10	392,256	-0.17(-0.51%)
Jun 10, 2013	33.28	33.40	32.86	33.27	521,155	-0.04(-0.12%)
Jun 07, 2013	33.18	33.45	32.93	33.31	267,499	+0.28(+0.85%)
Jun 06, 2013	32.54	33.03	32.46	33.03	440,688	+0.40(+1.23%)
Jun 05, 2013	32.98	33.01	32.54	32.63	488,810	-0.45(-1.36%)
Jun 04, 2013	33.75	34.01	32.83	33.08	821,569	-0.72(-2.13%)

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.