ATU: Historical Prices for ACTUANT CORP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	17.50	17.84	17.44	17.59	378,300	17.59
14-Dec-09	17.14	17.57	16.96	17.57	431,800	17.57
11-Dec-09	16.96	17.24	16.82	17.07	272,100	17.07
10-Dec-09	16.67	17.53	16.59	16.92	1,086,100	16.92
9-Dec-09	16.45	16.67	16.26	16.66	283,800	16.66
8-Dec-09	16.58	16.76	16.34	16.48	259,500	16.48
7-Dec-09	16.55	16.73	16.49	16.70	303,100	16.70
4-Dec-09	16.57	16.86	16.30	16.60	548,700	16.60
3-Dec-09	16.49	16.52	16.21	16.21	322,600	16.21
2-Dec-09	16.52	16.75	16.30	16.40	331,600	16.40
1-Dec-09	16.47	16.67	16.27	16.53	349,400	16.53
30-Nov-09	15.96	16.41	15.76	16.33	614,300	16.33
27-Nov-09	16.00	16.25	15.91	16.02	189,900	16.02
25-Nov-09	16.64	16.70	16.45	16.50	186,100	16.50
24-Nov-09	16.48	16.61	16.31	16.53	229,200	16.53
23-Nov-09	16.67	16.90	16.47	16.54	465,400	16.54
20-Nov-09	16.47	16.59	16.17	16.40	317,500	16.40
19-Nov-09	16.84	16.89	16.24	16.59	433,100	16.59
18-Nov-09	17.09	17.24	16.59	16.93	383,400	16.93
17-Nov-09	17.00	17.19	16.89	17.03	301,100	17.03
16-Nov-09	16.63	17.08	16.63	17.03	578,300	17.03
13-Nov-09	16.72	16.85	16.39	16.64	334,100	16.64
12-Nov-09	17.13	17.31	16.59	16.63	377,100	16.63
11-Nov-09	16.93	17.28	16.93	17.14	349,400	17.14
10-Nov-09	17.03	17.25	16.61	16.74	481,100	16.74
9-Nov-09	16.61	17.13	16.54	17.13	500,500	17.13
6-Nov-09	16.50	16.79	16.20	16.42	577,000	16.42
5-Nov-09	15.81	16.79	15.81	16.64	739,200	16.64
4-Nov-09	15.77	16.13	15.58	15.71	507,700	15.71
3-Nov-09	15.39	15.82	15.39	15.73	455,300	15.73
2-Nov-09	15.75	15.82	15.27	15.54	580,800	15.54
30-Oct-09	16.15	16.17	15.45	15.61	584,900	15.61
29-Oct-09	16.68	16.84	16.17	16.27	583,200	16.27
28-Oct-09	16.77	16.78	16.40	16.55	1,012,600	16.55
27-Oct-09	16.76	17.10	16.47	16.75	943,500	16.75
26-Oct-09	16.56	16.93	16.31	16.75	891,800	16.75
23-Oct-09	16.87	16.97	16.38	16.52	618,900	16.52
22-Oct-09	16.50	16.96	16.30	16.86	402,700	16.86
21-Oct-09	16.59	16.98	16.46	16.50	536,800	16.50
20-Oct-09	16.81	16.81	16.34	16.67	330,000	16.67
19-Oct-09	16.81	17.00	16.54	16.77	249,100	16.77
16-Oct-09	16.78	16.82	16.32	16.80	361,500	16.80
15-Oct-09	16.60	16.96	16.41	16.87	494,800	16.87
14-Oct-09	16.66	16.79	16.42	16.73	457,400	16.73
13-Oct-09	16.53	16.53	16.22	16.40	336,500	16.40
12-Oct-09	16.57	16.95	16.40	16.52	286,000	16.52
9-Oct-09	16.24	16.71	16.13	16.63	326,300	16.63
8-Oct-09	16.11	16.74	16.01	16.20	774,500	16.20
7-Oct-09	15.71	16.03	15.65	15.95	778,000	15.95
6-Oct-09	15.53	15.91	15.38	15.73	527,400	15.73
5-Oct-09	15.24	15.57	15.06	15.44	437,100	15.44
2-Oct-09	15.78	15.87	15.05	15.12	988,600	15.12
1-Oct-09	16.02	16.13	15.60	15.99	1,102,100	15.99
30-Sep-09	14.42	16.46	14.31	16.06	2,277,500	16.06
29-Sep-09	15.68	15.97	14.93	15.17	1,082,100	15.17
28-Sep-09	15.60	15.90	15.44	15.59	542,800	15.59
28-Sep-09	$ 0.04 Dividend
25-Sep-09	15.48	15.69	15.39	15.60	587,000	15.56
24-Sep-09	16.00	16.01	15.34	15.52	484,100	15.48
23-Sep-09	15.70	16.11	15.66	15.88	411,900	15.84
22-Sep-09	15.58	15.96	15.56	15.72	393,800	15.68
21-Sep-09	15.65	15.74	15.30	15.50	640,500	15.46
18-Sep-09	15.61	15.83	15.50	15.77	761,500	15.73
17-Sep-09	15.37	15.56	15.26	15.55	500,400	15.51
16-Sep-09	15.14	15.35	14.94	15.35	558,300	15.31
15-Sep-09	14.97	15.21	14.85	15.04	249,900	15.00
14-Sep-09	14.56	15.11	14.51	15.04	505,600	15.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions