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 (%)
Dec 31, 2004 26.35 26.35 25.91 26.07 204,400 -0.18(-0.67%)
Dec 30, 2004 25.94 26.36 25.73 26.25 143,700 +0.31(+1.20%)
Dec 29, 2004 26.20 26.40 25.86 25.94 208,600 +0.09(+0.35%)
Dec 28, 2004 26.18 26.18 25.68 25.85 372,600 -0.33(-1.28%)
Dec 27, 2004 26.35 26.71 26.11 26.18 237,000 +0.06(+0.23%)
Dec 23, 2004 26.05 26.32 25.85 26.12 268,500 +0.07(+0.29%)
Dec 22, 2004 25.02 26.43 25.02 26.05 1,498,800 +1.00(+3.99%)
Dec 21, 2004 25.02 25.30 24.70 25.05 174,600 +0.14(+0.58%)
Dec 20, 2004 25.58 25.62 24.60 24.91 377,600 -0.92(-3.58%)
Dec 17, 2004 24.90 26.35 24.75 25.83 383,700 +1.20(+4.89%)
Dec 16, 2004 24.90 24.93 24.18 24.62 130,200 -0.32(-1.30%)
Dec 15, 2004 24.39 24.98 24.25 24.95 169,400 +0.47(+1.94%)
Dec 14, 2004 24.00 24.48 23.80 24.48 96,800 +0.48(+1.98%)
Dec 13, 2004 23.78 24.14 23.74 24.00 102,100 +0.23(+0.95%)
Dec 10, 2004 23.77 23.89 23.45 23.77 174,900 +0.01(+0.06%)
Dec 09, 2004 23.50 23.85 23.29 23.76 125,300 +0.13(+0.55%)
Dec 08, 2004 23.50 23.93 23.35 23.63 173,100 +0.13(+0.55%)
Dec 07, 2004 24.05 24.35 23.48 23.50 207,100 -0.52(-2.19%)
Dec 06, 2004 24.00 24.24 23.77 24.02 124,100 +0.07(+0.31%)
Dec 03, 2004 24.30 24.41 23.92 23.95 119,200 -0.45(-1.84%)
Dec 02, 2004 23.57 24.52 23.50 24.40 181,200 +0.88(+3.76%)
Dec 01, 2004 23.50 24.09 23.50 23.52 152,200 +0.00(+0.02%)
Nov 30, 2004 23.90 24.09 23.51 23.51 97,900 -0.44(-1.84%)
Nov 29, 2004 23.52 24.11 23.10 23.95 119,900 +0.48(+2.05%)
Nov 26, 2004 23.50 23.66 23.43 23.47 15,000 +0.02(+0.09%)
Nov 24, 2004 23.27 23.67 23.11 23.45 129,800 +0.20(+0.88%)
Nov 23, 2004 23.29 23.42 22.90 23.25 210,600 -0.04(-0.17%)
Nov 22, 2004 23.41 23.75 23.00 23.29 336,100 -0.16(-0.70%)
Nov 19, 2004 24.00 24.50 23.27 23.45 809,100 +1.07(+4.80%)
Nov 18, 2004 22.59 22.59 22.07 22.38 547,500 -0.25(-1.10%)
Nov 17, 2004 22.45 22.91 22.37 22.62 149,800 +0.20(+0.89%)
Nov 16, 2004 22.34 22.44 21.90 22.43 125,500 +0.03(+0.11%)
Nov 15, 2004 22.30 22.40 21.95 22.40 133,700 +0.05(+0.22%)
Nov 12, 2004 21.96 22.35 21.48 22.35 106,700 +0.52(+2.36%)
Nov 11, 2004 21.62 21.84 21.32 21.84 151,000 +0.16(+0.71%)
Nov 10, 2004 21.61 21.93 21.44 21.68 165,700 +0.04(+0.18%)
Nov 09, 2004 21.40 21.70 21.16 21.64 225,700 +0.27(+1.24%)
Nov 08, 2004 21.57 21.70 20.90 21.38 216,700 -0.27(-1.27%)
Nov 05, 2004 21.38 21.80 21.29 21.65 396,000 +0.27(+1.29%)
Nov 04, 2004 20.75 21.40 20.32 21.38 172,600 +0.68(+3.26%)
Nov 03, 2004 20.70 21.27 20.50 20.70 102,900 +0.12(+0.61%)
Nov 02, 2004 20.51 21.00 20.26 20.57 232,100 +0.04(+0.22%)
Nov 01, 2004 19.93 20.57 19.57 20.53 218,100 +0.70(+3.50%)
Oct 29, 2004 19.60 19.96 19.59 19.84 349,400 +0.27(+1.38%)
Oct 28, 2004 20.00 20.07 19.35 19.57 205,000 -0.45(-2.27%)
Oct 27, 2004 19.91 20.19 19.90 20.02 231,200 +0.07(+0.35%)
Oct 26, 2004 19.85 19.99 19.09 19.95 229,100 +0.13(+0.66%)
Oct 25, 2004 19.52 19.91 19.43 19.82 187,900 +0.24(+1.23%)
Oct 22, 2004 20.02 20.09 19.52 19.58 112,400 -0.51(-2.54%)
Oct 21, 2004 20.03 20.30 19.61 20.09 162,600 +0.05(+0.25%)
Oct 20, 2004 19.98 20.08 19.60 20.04 162,900 +0.04(+0.17%)
Oct 19, 2004 19.95 20.30 19.91 20.00 205,700 +0.25(+1.29%)
Oct 18, 2004 20.29 20.38 19.45 19.75 268,000 -0.66(-3.23%)
Oct 15, 2004 20.05 20.54 20.05 20.41 191,500 +0.36(+1.80%)
Oct 14, 2004 20.39 20.57 19.88 20.05 213,600 -0.37(-1.81%)
Oct 13, 2004 21.06 21.18 20.30 20.42 169,300 -0.58(-2.76%)
Oct 12, 2004 21.12 21.18 20.91 21.00 130,700 -0.12(-0.59%)
Oct 11, 2004 20.75 21.24 20.75 21.12 162,000 +0.30(+1.44%)
Oct 08, 2004 21.18 21.42 20.73 20.82 331,700 -0.39(-1.84%)
Oct 07, 2004 21.73 21.73 21.15 21.21 217,300 -0.48(-2.24%)
Oct 06, 2004 21.73 21.80 21.64 21.70 233,900 -0.00(-0.02%)
Oct 05, 2004 22.43 22.55 21.46 21.70 392,800 -0.80(-3.53%)
Oct 04, 2004 21.85 22.64 21.85 22.50 578,600 +0.68(+3.09%)
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.