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 (%)
Feb 29, 2008 27.57 27.73 26.77 26.88 586,858 -0.90(-3.24%)
Feb 28, 2008 28.51 28.69 27.25 27.78 851,172 -0.89(-3.10%)
Feb 27, 2008 28.43 29.00 28.14 28.67 998,100 -0.08(-0.28%)
Feb 26, 2008 28.23 28.97 28.05 28.75 485,570 +0.28(+0.98%)
Feb 25, 2008 27.63 28.51 27.50 28.47 385,300 +0.74(+2.67%)
Feb 22, 2008 27.95 28.20 27.24 27.73 434,600 -0.22(-0.79%)
Feb 21, 2008 28.90 29.23 27.75 27.95 281,400 -0.81(-2.82%)
Feb 20, 2008 28.36 28.76 27.89 28.76 211,200 +0.20(+0.70%)
Feb 19, 2008 28.33 28.74 28.12 28.56 288,233 +0.49(+1.75%)
Feb 18, 2008 28.22 28.55 27.66 28.07 0 +0.00(+0.00%)
Feb 15, 2008 28.22 28.55 27.66 28.07 282,160 -0.41(-1.44%)
Feb 14, 2008 29.66 29.67 28.34 28.48 660,388 -0.62(-2.13%)
Feb 13, 2008 28.26 29.10 27.97 29.10 371,725 +1.28(+4.60%)
Feb 12, 2008 27.94 28.30 27.58 27.82 337,300 -0.03(-0.11%)
Feb 11, 2008 27.71 27.96 27.08 27.85 305,400 +0.21(+0.76%)
Feb 08, 2008 27.47 27.86 26.96 27.64 902,500 +0.06(+0.22%)
Feb 07, 2008 26.32 27.66 26.25 27.58 734,900 +1.16(+4.39%)
Feb 06, 2008 27.00 27.27 26.31 26.42 254,289 -0.41(-1.53%)
Feb 05, 2008 27.49 27.76 26.74 26.83 715,400 -1.28(-4.55%)
Feb 04, 2008 27.56 28.50 27.56 28.11 524,700 +0.29(+1.04%)
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.