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 (%)
Sep 30, 2013	38.56	38.93	38.28	38.84	727,410	-0.06(-0.15%)
Sep 27, 2013	38.66	39.02	38.56	38.90	438,057	-0.10(-0.26%)
Sep 26, 2013	38.73	39.09	38.65	39.00	396,042	+0.24(+0.62%)
Sep 25, 2013	38.96	39.09	38.75	38.76	706,123	-0.24(-0.62%)
Sep 24, 2013	38.75	39.17	38.55	39.00	925,452	+0.24(+0.62%)
Sep 23, 2013	38.99	38.99	38.63	38.76	426,677	-0.23(-0.59%)
Sep 20, 2013	39.45	39.64	38.99	38.99	831,087	-0.45(-1.14%)
Sep 19, 2013	39.43	39.73	39.32	39.44	360,549	+0.13(+0.33%)
Sep 18, 2013	38.80	39.64	38.73	39.31	325,436	+0.43(+1.11%)
Sep 17, 2013	38.58	39.10	38.39	38.88	340,519	+0.30(+0.78%)
Sep 16, 2013	38.60	38.85	38.50	38.58	365,549	+0.42(+1.10%)
Sep 13, 2013	38.20	38.40	37.96	38.16	643,102	+0.10(+0.26%)
Sep 12, 2013	38.11	38.57	37.90	38.06	620,131	-0.10(-0.26%)
Sep 11, 2013	37.88	38.44	37.80	38.16	323,372	+0.19(+0.50%)
Sep 10, 2013	37.43	38.11	37.40	37.97	408,238	+0.75(+2.02%)
Sep 09, 2013	36.64	37.25	36.64	37.22	316,050	+0.57(+1.56%)
Sep 06, 2013	36.79	37.00	36.11	36.65	269,259	+0.05(+0.14%)
Sep 05, 2013	36.23	36.66	36.23	36.60	352,632	+0.34(+0.94%)
Sep 04, 2013	35.69	36.33	35.56	36.26	539,250	+0.51(+1.43%)

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.