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, 2010 26.69 27.10 26.61 26.62 444,374 -0.14(-0.52%)
Dec 30, 2010 26.69 26.87 26.56 26.76 561,959 +0.02(+0.07%)
Dec 29, 2010 26.90 26.98 26.68 26.74 355,723 -0.11(-0.41%)
Dec 28, 2010 27.17 27.17 26.70 26.85 500,258 -0.20(-0.74%)
Dec 27, 2010 27.13 27.13 26.82 27.05 214,545 -0.05(-0.18%)
Dec 23, 2010 27.29 27.44 26.96 27.10 265,890 -0.25(-0.91%)
Dec 22, 2010 27.58 27.83 26.90 27.35 637,477 -0.19(-0.69%)
Dec 21, 2010 27.19 27.72 27.19 27.54 448,719 +0.38(+1.40%)
Dec 20, 2010 27.04 27.49 26.71 27.16 837,750 +0.18(+0.67%)
Dec 17, 2010 26.72 27.29 26.65 26.98 1,187,340 +0.44(+1.66%)
Dec 16, 2010 27.67 27.73 25.97 26.54 2,064,771 -1.13(-4.08%)
Dec 15, 2010 27.66 28.25 27.52 27.67 1,128,148 -0.02(-0.07%)
Dec 14, 2010 27.21 27.74 27.14 27.69 1,065,875 +0.78(+2.90%)
Dec 13, 2010 27.31 27.41 26.91 26.91 634,842 -0.24(-0.88%)
Dec 10, 2010 27.32 27.39 26.80 27.15 1,000,081 -0.11(-0.40%)
Dec 09, 2010 27.13 27.82 27.07 27.26 1,539,299 +0.31(+1.15%)
Dec 08, 2010 26.97 27.22 26.81 26.95 1,441,595 +0.02(+0.07%)
Dec 07, 2010 27.30 27.59 26.85 26.93 2,405,470 +0.01(+0.04%)
Dec 06, 2010 25.72 27.12 25.49 26.92 2,582,094 +1.20(+4.67%)
Dec 03, 2010 25.29 25.83 25.21 25.72 2,214,074 +0.31(+1.22%)
Dec 02, 2010 24.54 25.65 24.52 25.41 941,652 +0.96(+3.93%)
Dec 01, 2010 24.01 25.31 23.91 24.45 1,708,641 +0.82(+3.47%)
Nov 30, 2010 23.11 23.65 22.94 23.63 794,166 +0.34(+1.46%)
Nov 29, 2010 23.32 23.40 22.79 23.29 537,503 -0.21(-0.89%)
Nov 26, 2010 23.47 23.69 23.38 23.50 135,148 -0.15(-0.63%)
Nov 24, 2010 22.78 23.65 23.65 23.65 604,608 +1.01(+4.46%)
Nov 23, 2010 22.22 22.76 22.22 22.64 887,548 +0.16(+0.71%)
Nov 22, 2010 22.51 22.62 22.32 22.48 567,419 -0.12(-0.53%)
Nov 19, 2010 22.55 22.76 22.55 22.60 374,914 -0.12(-0.53%)
Nov 18, 2010 22.87 23.09 22.58 22.72 573,847 +0.11(+0.49%)
Nov 17, 2010 22.46 22.72 22.30 22.61 464,295 +0.15(+0.67%)
Nov 16, 2010 22.69 22.80 22.27 22.46 520,800 -0.46(-2.01%)
Nov 15, 2010 22.88 23.14 22.68 22.92 322,924 +0.15(+0.66%)
Nov 12, 2010 23.08 23.21 22.77 22.77 522,350 -0.56(-2.40%)
Nov 11, 2010 23.06 23.41 23.00 23.33 430,701 -0.02(-0.09%)
Nov 10, 2010 23.25 23.43 23.02 23.35 435,220 +0.08(+0.34%)
Nov 09, 2010 23.64 23.70 23.12 23.27 272,640 -0.47(-1.98%)
Nov 08, 2010 23.87 23.87 23.44 23.74 325,659 -0.23(-0.96%)
Nov 05, 2010 23.58 23.97 23.49 23.97 609,396 +0.48(+2.04%)
Nov 04, 2010 23.44 23.72 23.28 23.49 579,073 +0.45(+1.95%)
Nov 03, 2010 23.06 23.07 22.68 23.04 511,078 -0.02(-0.09%)
Nov 02, 2010 22.82 23.06 22.67 23.06 1,229,052 +0.57(+2.53%)
Nov 01, 2010 22.53 22.79 22.29 22.49 551,967 +0.02(+0.09%)
Oct 29, 2010 22.47 22.62 22.39 22.47 335,344 -0.14(-0.62%)
Oct 28, 2010 22.91 23.07 22.47 22.61 508,172 -0.14(-0.62%)
Oct 27, 2010 22.48 22.78 22.39 22.75 698,799 -0.40(-1.73%)
Oct 25, 2010 23.17 23.48 23.10 23.15 382,499 +0.11(+0.48%)
Oct 22, 2010 23.16 23.24 22.97 23.04 214,594 -0.10(-0.43%)
Oct 21, 2010 22.87 23.40 22.85 23.14 485,066 +0.44(+1.94%)
Oct 20, 2010 22.66 22.93 22.62 22.70 459,097 +0.15(+0.67%)
Oct 19, 2010 22.62 22.83 22.33 22.55 723,802 -0.43(-1.87%)
Oct 18, 2010 23.05 23.19 22.89 22.98 564,644 +0.01(+0.04%)
Oct 15, 2010 23.69 23.70 22.97 22.97 849,070 -0.43(-1.84%)
Oct 14, 2010 23.74 23.87 23.28 23.40 1,138,718 -0.31(-1.31%)
Oct 13, 2010 23.66 23.87 23.38 23.71 609,499 +0.22(+0.94%)
Oct 12, 2010 23.11 23.57 23.06 23.49 594,066 +0.25(+1.08%)
Oct 11, 2010 23.30 23.39 23.05 23.24 602,377 -0.03(-0.13%)
Oct 08, 2010 23.27 23.33 22.77 23.27 527,179 +0.39(+1.70%)
Oct 07, 2010 23.20 23.25 22.74 22.88 9,090 -0.12(-0.52%)
Oct 06, 2010 22.85 23.04 22.78 23.00 1,078,938 +0.12(+0.52%)
Oct 05, 2010 22.59 23.00 22.54 22.88 1,444 +0.57(+2.55%)
Oct 04, 2010 23.05 23.16 22.08 22.31 530,815 -0.80(-3.46%)
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.