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 29, 2006 23.91 24.14 23.78 23.82 182,400 -0.36(-1.47%)
Dec 28, 2006 24.06 24.34 23.95 24.18 177,900 +0.12(+0.50%)
Dec 27, 2006 23.91 24.09 23.77 24.06 224,400 +0.36(+1.50%)
Dec 26, 2006 22.86 23.81 22.86 23.70 175,400 +0.48(+2.09%)
Dec 22, 2006 23.62 23.68 23.02 23.22 364,600 -0.35(-1.48%)
Dec 21, 2006 24.55 24.55 23.31 23.57 472,500 -0.98(-4.01%)
Dec 20, 2006 25.00 25.20 24.37 24.55 624,100 -0.49(-1.96%)
Dec 19, 2006 25.20 25.20 24.25 25.05 402,400 -0.40(-1.59%)
Dec 18, 2006 25.95 26.00 25.35 25.45 173,200 -0.43(-1.64%)
Dec 15, 2006 26.07 26.27 25.82 25.88 197,900 -0.18(-0.67%)
Dec 14, 2006 25.80 26.18 25.70 26.05 204,300 +0.23(+0.87%)
Dec 13, 2006 26.29 26.43 25.73 25.82 205,500 -0.45(-1.71%)
Dec 12, 2006 26.68 26.68 26.10 26.27 99,900 -0.36(-1.35%)
Dec 11, 2006 26.88 26.94 26.56 26.64 83,900 -0.19(-0.71%)
Dec 08, 2006 26.60 27.07 26.33 26.82 78,100 +0.21(+0.79%)
Dec 07, 2006 26.88 26.95 26.61 26.61 104,400 -0.25(-0.93%)
Dec 06, 2006 27.00 27.05 26.76 26.86 82,200 -0.21(-0.78%)
Dec 05, 2006 27.27 27.43 26.84 27.07 346,700 -0.10(-0.35%)
Dec 04, 2006 26.57 27.25 26.46 27.17 105,800 +0.60(+2.24%)
Dec 01, 2006 26.69 27.03 26.20 26.57 135,600 -0.46(-1.68%)
Nov 30, 2006 26.61 27.21 26.48 27.03 137,500 +0.42(+1.58%)
Nov 29, 2006 26.26 26.73 26.23 26.61 103,100 +0.40(+1.53%)
Nov 28, 2006 26.15 26.37 26.00 26.21 128,900 -0.04(-0.15%)
Nov 27, 2006 26.79 26.80 26.25 26.25 163,100 -0.66(-2.45%)
Nov 24, 2006 26.98 27.10 26.88 26.91 35,200 -0.19(-0.70%)
Nov 22, 2006 27.45 27.50 26.96 27.10 145,300 -0.43(-1.58%)
Nov 21, 2006 27.25 27.57 27.11 27.54 107,700 +0.32(+1.19%)
Nov 20, 2006 27.20 27.25 27.00 27.21 159,700 +0.05(+0.18%)
Nov 17, 2006 26.77 27.18 26.69 27.16 173,500 +0.39(+1.46%)
Nov 16, 2006 26.61 26.85 26.61 26.77 124,000 +0.09(+0.36%)
Nov 15, 2006 26.35 26.86 26.35 26.68 129,500 +0.25(+0.95%)
Nov 14, 2006 25.73 26.43 25.71 26.43 113,300 +0.74(+2.88%)
Nov 13, 2006 25.70 25.77 25.55 25.68 100,600 -0.05(-0.17%)
Nov 10, 2006 25.40 25.73 25.30 25.73 87,100 +0.25(+0.98%)
Nov 09, 2006 25.86 25.86 25.30 25.48 100,700 -0.34(-1.34%)
Nov 08, 2006 25.20 25.96 25.20 25.82 115,400 +0.50(+1.99%)
Nov 07, 2006 25.18 25.66 25.12 25.32 123,500 +0.09(+0.34%)
Nov 06, 2006 25.00 25.32 24.88 25.23 128,500 +0.36(+1.45%)
Nov 03, 2006 25.11 25.22 24.62 24.88 100,700 -0.20(-0.78%)
Nov 02, 2006 25.38 25.38 24.91 25.07 121,300 -0.41(-1.61%)
Nov 01, 2006 25.77 25.88 25.39 25.48 207,400 -0.19(-0.74%)
Oct 31, 2006 25.45 25.79 25.45 25.67 291,800 +0.13(+0.51%)
Oct 30, 2006 25.38 25.55 25.09 25.54 160,200 +0.16(+0.65%)
Oct 27, 2006 25.65 25.77 25.25 25.38 374,300 -0.35(-1.36%)
Oct 26, 2006 25.10 25.73 25.00 25.73 305,300 +0.88(+3.52%)
Oct 25, 2006 24.48 24.85 24.34 24.85 266,100 +0.32(+1.28%)
Oct 24, 2006 24.60 24.65 24.43 24.54 344,200 -0.07(-0.26%)
Oct 23, 2006 24.75 24.84 24.48 24.60 373,900 -0.15(-0.61%)
Oct 20, 2006 25.27 25.27 24.71 24.75 162,700 -0.41(-1.61%)
Oct 19, 2006 25.48 25.48 24.90 25.16 445,300 -0.33(-1.29%)
Oct 18, 2006 26.07 26.41 25.43 25.48 186,100 -0.50(-1.94%)
Oct 17, 2006 26.85 26.86 25.63 25.99 365,900 -0.96(-3.58%)
Oct 16, 2006 26.10 26.98 26.05 26.95 235,700 +0.87(+3.34%)
Oct 13, 2006 25.77 26.14 25.71 26.09 150,900 +0.36(+1.40%)
Oct 12, 2006 25.25 25.76 25.11 25.73 195,900 +0.35(+1.36%)
Oct 11, 2006 25.63 25.70 25.22 25.38 128,200 -0.25(-0.96%)
Oct 10, 2006 25.48 25.84 25.39 25.62 173,600 +0.21(+0.83%)
Oct 09, 2006 25.10 25.59 25.02 25.41 170,300 +0.21(+0.85%)
Oct 06, 2006 25.45 25.50 25.18 25.20 275,400 -0.30(-1.18%)
Oct 05, 2006 25.27 25.56 25.25 25.50 243,700 +0.16(+0.63%)
Oct 04, 2006 24.45 25.34 24.35 25.34 400,600 +1.04(+4.28%)
Oct 03, 2006 24.45 24.66 23.96 24.30 287,000 -0.21(-0.86%)
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.