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 29, 2013	39.27	39.27	38.80	39.08	191,975	-0.01(-0.03%)
Nov 27, 2013	39.07	39.11	38.81	39.09	221,428	+0.00(+0.00%)
Nov 26, 2013	38.87	39.24	38.87	39.09	325,558	+0.21(+0.54%)
Nov 25, 2013	38.69	39.09	38.69	38.88	328,068	+0.31(+0.80%)
Nov 22, 2013	38.55	38.60	38.33	38.57	311,190	+0.09(+0.23%)
Nov 21, 2013	38.26	38.56	38.23	38.48	332,709	+0.37(+0.97%)
Nov 20, 2013	38.46	38.55	37.97	38.11	477,805	-0.25(-0.65%)
Nov 19, 2013	38.52	38.75	38.03	38.36	403,016	-0.27(-0.70%)
Nov 18, 2013	38.76	39.16	38.58	38.63	456,309	-0.06(-0.16%)
Nov 15, 2013	38.52	38.70	38.23	38.69	409,577	+0.15(+0.39%)
Nov 14, 2013	38.32	38.57	38.10	38.54	324,984	+0.20(+0.52%)
Nov 13, 2013	37.80	38.34	37.80	38.34	448,853	+0.35(+0.92%)
Nov 12, 2013	37.97	38.08	37.80	37.99	525,117	+0.02(+0.05%)
Nov 11, 2013	37.65	38.12	37.50	37.97	395,486	+0.32(+0.85%)
Nov 08, 2013	37.38	37.79	37.28	37.65	541,670	+0.20(+0.53%)
Nov 07, 2013	38.50	38.85	37.34	37.45	902,041	-0.92(-2.40%)
Nov 06, 2013	38.46	38.46	37.99	38.37	512,284	+0.06(+0.16%)
Nov 05, 2013	38.74	38.81	38.29	38.31	449,033	-0.47(-1.21%)
Nov 04, 2013	38.23	39.02	38.23	38.78	966,060	+0.72(+1.89%)

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.