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 30, 2009 16.15 16.17 15.45 15.61 584,808 -0.66(-4.06%)
Oct 29, 2009 16.68 16.84 16.17 16.27 583,192 -0.28(-1.69%)
Oct 28, 2009 16.77 16.78 16.40 16.55 1,012,507 -0.20(-1.19%)
Oct 27, 2009 16.76 17.10 16.47 16.75 943,443 +0.00(+0.00%)
Oct 26, 2009 16.56 16.93 16.31 16.75 891,753 +0.23(+1.39%)
Oct 23, 2009 16.53 16.59 16.38 16.52 618,831 -0.34(-2.02%)
Oct 22, 2009 16.50 16.96 16.30 16.86 402,628 +0.36(+2.18%)
Oct 21, 2009 16.59 16.98 16.46 16.50 536,743 -0.17(-1.02%)
Oct 20, 2009 16.34 16.70 16.34 16.67 329,976 -0.10(-0.60%)
Oct 19, 2009 16.81 17.00 16.54 16.77 249,031 -0.03(-0.18%)
Oct 16, 2009 16.78 16.82 16.32 16.80 361,454 -0.07(-0.41%)
Oct 15, 2009 16.60 16.96 16.41 16.87 494,709 +0.14(+0.84%)
Oct 14, 2009 16.66 16.79 16.42 16.73 457,386 +0.33(+2.01%)
Oct 13, 2009 16.53 16.53 16.22 16.40 336,487 -0.12(-0.73%)
Oct 12, 2009 16.80 16.95 16.40 16.52 285,903 -0.11(-0.66%)
Oct 09, 2009 16.24 16.71 16.13 16.63 326,239 +0.43(+2.65%)
Oct 08, 2009 16.11 16.74 16.01 16.20 774,407 +0.25(+1.57%)
Oct 07, 2009 15.71 16.03 15.65 15.95 777,907 +0.22(+1.40%)
Oct 06, 2009 15.53 15.91 15.38 15.73 527,329 +0.29(+1.88%)
Oct 05, 2009 15.24 15.57 15.06 15.44 437,064 +0.32(+2.12%)
Oct 02, 2009 15.78 15.87 15.05 15.12 988,596 -0.87(-5.44%)
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.