Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 34.51 35.09 33.75 34.49 426,700 +0.39(+1.14%)
Oct 30, 2007 33.57 34.15 33.51 34.10 252,600 +0.20(+0.60%)
Oct 29, 2007 33.23 34.23 33.20 33.90 187,100 +0.78(+2.36%)
Oct 26, 2007 32.85 33.12 32.49 33.12 157,900 +0.56(+1.72%)
Oct 25, 2007 33.09 33.28 32.38 32.55 332,900 -0.45(-1.35%)
Oct 24, 2007 33.45 33.45 32.25 33.00 433,500 -0.63(-1.87%)
Oct 23, 2007 33.66 33.98 33.38 33.63 244,200 +0.26(+0.78%)
Oct 22, 2007 32.55 33.60 32.15 33.37 196,900 +0.35(+1.06%)
Oct 19, 2007 33.42 35.02 32.91 33.02 528,200 -0.83(-2.47%)
Oct 18, 2007 33.88 34.00 33.59 33.85 107,400 -0.16(-0.47%)
Oct 17, 2007 33.93 34.32 33.64 34.02 282,900 +0.47(+1.39%)
Oct 16, 2007 33.75 33.82 33.30 33.55 457,700 -0.47(-1.37%)
Oct 15, 2007 34.09 34.12 33.62 34.02 185,200 -0.10(-0.29%)
Oct 12, 2007 33.29 34.19 33.29 34.12 181,000 +0.76(+2.28%)
Oct 11, 2007 33.80 34.10 33.10 33.35 243,400 -0.61(-1.78%)
Oct 10, 2007 33.99 34.30 33.64 33.96 153,700 -0.03(-0.10%)
Oct 09, 2007 33.74 34.12 33.48 33.99 792,000 +0.25(+0.76%)
Oct 08, 2007 33.88 34.25 33.55 33.74 106,100 -0.14(-0.43%)
Oct 05, 2007 33.33 34.44 33.27 33.88 230,800 +0.67(+2.02%)
Oct 04, 2007 32.93 33.25 32.85 33.22 210,200 +0.35(+1.06%)
Oct 03, 2007 32.90 33.17 32.56 32.87 202,700 -0.30(-0.90%)
Oct 02, 2007 33.53 33.62 32.91 33.16 158,800 -0.15(-0.44%)
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.