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, 2008 17.70 18.36 17.38 17.93 891,621 +0.18(+1.01%)
Oct 30, 2008 16.98 17.84 16.81 17.75 656,937 +1.35(+8.23%)
Oct 29, 2008 16.11 17.57 15.63 16.40 989,247 +0.38(+2.37%)
Oct 28, 2008 14.65 16.04 13.69 16.02 730,274 +1.73(+12.11%)
Oct 27, 2008 14.47 15.21 14.22 14.29 653,488 -0.46(-3.12%)
Oct 24, 2008 14.20 15.35 14.02 14.75 799,492 -0.50(-3.28%)
Oct 23, 2008 15.84 16.25 14.78 15.25 1,340,191 -0.74(-4.63%)
Oct 22, 2008 17.05 17.44 15.43 15.99 791,693 -1.51(-8.63%)
Oct 21, 2008 17.20 17.78 17.19 17.50 885,787 +0.07(+0.40%)
Oct 20, 2008 17.63 17.71 16.81 17.43 837,085 -0.09(-0.51%)
Oct 17, 2008 17.35 18.51 16.65 17.52 586,447 -0.51(-2.83%)
Oct 16, 2008 16.81 18.16 15.88 18.03 1,121,866 +1.35(+8.09%)
Oct 15, 2008 18.51 18.78 16.62 16.68 856,757 -1.81(-9.79%)
Oct 14, 2008 21.29 21.75 17.86 18.49 923,648 -1.94(-9.50%)
Oct 13, 2008 20.30 20.63 19.48 20.43 703,354 +0.81(+4.13%)
Oct 10, 2008 17.01 20.24 15.94 19.62 1,223,546 +2.13(+12.18%)
Oct 09, 2008 19.58 19.78 17.31 17.49 707,233 -1.64(-8.57%)
Oct 08, 2008 19.00 19.79 18.19 19.13 1,306,858 +0.13(+0.68%)
Oct 07, 2008 20.32 20.46 18.81 19.00 1,405,151 -1.16(-5.75%)
Oct 06, 2008 20.09 20.58 18.49 20.16 1,147,805 -0.56(-2.70%)
Oct 03, 2008 20.50 21.63 20.45 20.72 1,379,207 +0.18(+0.88%)
Oct 02, 2008 21.85 22.11 20.32 20.54 1,225,617 -1.43(-6.51%)
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.