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 (%)
May 28, 2004	17.35	17.39	17.07	17.11	93,900	-0.28(-1.61%)
May 27, 2004	17.12	17.80	17.05	17.39	196,800	+0.21(+1.25%)
May 26, 2004	17.50	17.50	16.97	17.18	198,600	-0.30(-1.74%)
May 25, 2004	17.11	17.62	17.02	17.48	106,600	+0.39(+2.31%)
May 24, 2004	17.15	17.38	16.98	17.09	95,800	+0.07(+0.38%)
May 21, 2004	16.75	17.09	16.57	17.02	83,900	+0.21(+1.25%)
May 20, 2004	16.77	17.14	16.23	16.82	110,300	+0.09(+0.51%)
May 19, 2004	17.18	17.55	16.68	16.73	177,000	-0.35(-2.05%)
May 18, 2004	16.62	17.12	16.60	17.08	122,800	+0.58(+3.52%)
May 17, 2004	16.93	16.93	16.30	16.50	101,200	-0.55(-3.23%)
May 14, 2004	16.93	17.29	16.84	17.05	160,300	+0.22(+1.31%)
May 13, 2004	16.86	17.00	16.64	16.83	96,600	-0.02(-0.12%)
May 12, 2004	16.73	16.86	16.37	16.85	190,700	+0.05(+0.30%)
May 11, 2004	16.52	16.87	16.50	16.80	169,700	+0.28(+1.69%)
May 10, 2004	16.70	17.00	16.09	16.52	223,100	-0.48(-2.82%)
May 07, 2004	16.93	17.08	16.90	17.00	234,400	-0.06(-0.35%)
May 06, 2004	17.00	17.12	16.71	17.06	175,300	+0.00(+0.00%)
May 05, 2004	17.03	17.21	16.90	17.06	116,600	+0.07(+0.41%)
May 04, 2004	17.10	17.15	16.90	16.99	152,800	-0.04(-0.21%)

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.