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 (%)
Nov 30, 2005 26.30 26.64 26.14 26.52 116,600 +0.15(+0.59%)
Nov 29, 2005 26.61 26.80 26.05 26.37 160,800 -0.12(-0.45%)
Nov 28, 2005 27.16 27.28 26.36 26.49 257,700 -0.67(-2.45%)
Nov 25, 2005 26.98 27.27 26.96 27.16 35,800 +0.15(+0.56%)
Nov 23, 2005 26.98 27.19 26.88 27.00 181,300 -0.02(-0.07%)
Nov 22, 2005 26.75 27.07 26.62 27.02 144,100 +0.25(+0.95%)
Nov 21, 2005 26.71 26.86 26.61 26.77 198,300 +0.04(+0.13%)
Nov 18, 2005 26.60 26.76 26.55 26.73 221,500 +0.43(+1.65%)
Nov 17, 2005 25.80 26.37 25.80 26.30 312,300 +0.55(+2.12%)
Nov 16, 2005 25.50 25.79 25.45 25.75 127,500 +0.25(+0.98%)
Nov 15, 2005 25.82 25.85 25.32 25.50 154,900 -0.32(-1.24%)
Nov 14, 2005 25.30 25.84 25.25 25.82 165,400 +0.48(+1.91%)
Nov 11, 2005 25.25 25.60 25.16 25.34 86,500 +0.12(+0.50%)
Nov 10, 2005 24.82 25.23 24.45 25.21 206,500 +0.43(+1.71%)
Nov 09, 2005 25.07 25.12 24.62 24.79 196,600 -0.20(-0.80%)
Nov 08, 2005 25.80 25.80 24.69 24.99 117,900 -0.33(-1.30%)
Nov 07, 2005 25.02 25.49 24.95 25.32 76,900 +0.30(+1.20%)
Nov 04, 2005 25.11 25.41 24.52 25.02 223,200 -0.13(-0.52%)
Nov 03, 2005 24.60 25.32 24.60 25.15 264,500 +0.60(+2.44%)
Nov 02, 2005 24.04 24.77 24.00 24.55 282,300 +0.56(+2.33%)
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.