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 30, 2014	34.50	34.67	34.02	34.57	849,897	-0.07(-0.20%)
Jun 27, 2014	33.67	34.79	33.67	34.64	1,034,141	+0.79(+2.33%)
Jun 26, 2014	33.99	34.00	33.54	33.85	367,844	-0.06(-0.18%)
Jun 25, 2014	33.61	33.95	33.59	33.91	460,078	+0.20(+0.59%)
Jun 24, 2014	33.82	34.17	33.65	33.71	633,235	-0.34(-1.00%)
Jun 23, 2014	34.28	34.42	33.93	34.05	559,870	-0.24(-0.70%)
Jun 20, 2014	34.37	34.41	34.11	34.29	1,040,601	+0.09(+0.26%)
Jun 19, 2014	35.52	35.52	34.06	34.20	1,071,577	-1.37(-3.85%)
Jun 18, 2014	34.98	35.60	34.44	35.57	1,786,025	-0.73(-2.01%)
Jun 17, 2014	35.96	36.56	35.88	36.30	609,874	+0.30(+0.83%)
Jun 16, 2014	36.12	36.13	35.74	36.00	716,093	-0.05(-0.14%)
Jun 13, 2014	36.04	36.12	35.74	36.05	248,233	+0.13(+0.36%)
Jun 12, 2014	36.17	36.31	35.78	35.92	279,917	-0.32(-0.88%)
Jun 11, 2014	36.41	36.41	36.04	36.24	288,685	-0.25(-0.69%)
Jun 10, 2014	36.31	36.69	36.31	36.49	337,904	+0.08(+0.22%)
Jun 06, 2014	36.23	36.64	36.20	36.41	377,603	+0.29(+0.80%)
Jun 05, 2014	35.63	36.20	35.40	36.12	373,628	+0.57(+1.60%)
Jun 04, 2014	35.37	35.66	35.31	35.55	214,385	+0.05(+0.14%)
Jun 03, 2014	35.46	35.76	35.25	35.50	357,114	-0.04(-0.11%)

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.