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 28, 2002 9.475 10.00 9.470 9.877 106,300 +0.42(+4.41%)
Feb 27, 2002 9.455 9.460 9.312 9.460 22,900 +0.01(+0.11%)
Feb 26, 2002 9.450 9.477 9.425 9.450 72,000 +0.00(+0.00%)
Feb 25, 2002 9.125 9.562 9.125 9.450 38,400 +0.32(+3.56%)
Feb 22, 2002 9.088 9.150 9.088 9.125 42,500 +0.01(+0.14%)
Feb 21, 2002 9.090 9.125 8.960 9.113 37,400 +0.05(+0.52%)
Feb 20, 2002 8.988 9.113 8.975 9.065 203,800 +0.08(+0.86%)
Feb 19, 2002 9.075 9.075 8.875 8.988 46,300 -0.09(-0.96%)
Feb 18, 2002 9.375 9.377 9.075 9.075 87,700 +0.00(+0.00%)
Feb 15, 2002 9.375 9.377 9.075 9.075 87,700 -0.30(-3.20%)
Feb 14, 2002 9.088 9.518 9.043 9.375 169,800 +0.30(+3.31%)
Feb 13, 2002 8.863 9.330 8.850 9.075 183,400 +0.21(+2.40%)
Feb 12, 2002 8.625 8.863 8.575 8.863 60,500 +0.24(+2.75%)
Feb 11, 2002 8.750 8.750 8.550 8.625 133,300 +0.07(+0.88%)
Feb 08, 2002 8.262 8.863 8.262 8.550 822,000 +0.45(+5.56%)
Feb 07, 2002 8.000 8.100 7.912 8.100 17,100 +0.15(+1.89%)
Feb 06, 2002 8.275 8.295 7.825 7.950 27,800 -0.33(-3.93%)
Feb 05, 2002 8.475 8.500 8.250 8.275 70,000 -0.21(-2.50%)
Feb 04, 2002 7.763 8.525 7.763 8.488 49,700 +0.69(+8.78%)
Feb 01, 2002 7.675 7.862 7.662 7.803 34,900 +0.12(+1.50%)
Jan 31, 2002 8.012 8.062 7.575 7.688 45,700 -0.34(-4.21%)
Jan 30, 2002 8.250 8.250 8.012 8.025 25,800 -0.28(-3.31%)
Jan 29, 2002 8.500 8.500 8.225 8.300 13,100 -0.26(-3.07%)
Jan 28, 2002 7.650 8.750 7.650 8.562 30,100 +0.91(+11.93%)
Jan 25, 2002 7.537 7.725 7.485 7.650 30,400 +0.11(+1.39%)
Jan 24, 2002 7.562 7.600 7.425 7.545 40,600 -0.13(-1.69%)
Jan 23, 2002 7.525 7.688 7.525 7.675 11,300 +0.17(+2.23%)
Jan 22, 2002 7.700 7.723 7.505 7.508 11,500 -0.17(-2.18%)
Jan 21, 2002 7.500 7.750 7.490 7.675 22,900 +0.00(+0.00%)
Jan 18, 2002 7.500 7.750 7.490 7.675 22,900 +0.14(+1.89%)
Jan 17, 2002 7.475 7.532 7.475 7.532 18,900 +0.02(+0.27%)
Jan 16, 2002 7.513 7.562 7.500 7.513 19,600 +0.01(+0.17%)
Jan 15, 2002 7.650 7.650 7.500 7.500 12,900 -0.17(-2.28%)
Jan 14, 2002 7.525 7.675 7.525 7.675 7,200 +0.11(+1.45%)
Jan 11, 2002 7.625 7.625 7.487 7.565 41,000 -0.06(-0.79%)
Jan 10, 2002 7.647 7.750 7.625 7.625 19,300 -0.78(-9.23%)
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.