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%)
Feb 01, 2008 27.35 27.98 27.00 27.82 861,830 +0.53(+1.94%)
Jan 31, 2008 26.25 27.62 26.25 27.29 1,184,700 +0.45(+1.68%)
Jan 30, 2008 27.56 27.97 26.75 26.84 726,600 -0.98(-3.52%)
Jan 29, 2008 27.25 27.97 26.96 27.82 863,043 +0.55(+2.02%)
Jan 28, 2008 26.82 27.32 26.52 27.27 569,855 +0.52(+1.94%)
Jan 25, 2008 26.87 27.14 26.50 26.75 1,027,003 +0.31(+1.17%)
Jan 24, 2008 26.12 26.80 25.65 26.44 1,044,100 +0.48(+1.85%)
Jan 23, 2008 24.99 26.20 24.25 25.96 812,666 +0.49(+1.92%)
Jan 22, 2008 24.39 26.23 24.38 25.47 726,900 +0.01(+0.04%)
Jan 21, 2008 25.12 26.14 24.90 25.46 0 +0.00(+0.00%)
Jan 18, 2008 25.12 26.14 24.90 25.46 900,093 +0.00(+0.00%)
Jan 17, 2008 27.26 27.40 25.40 25.46 739,590 -1.61(-5.95%)
Jan 16, 2008 27.95 28.14 27.02 27.07 889,600 -1.01(-3.60%)
Jan 15, 2008 27.88 28.29 27.67 28.08 696,266 -0.50(-1.75%)
Jan 14, 2008 27.92 28.79 27.92 28.58 573,800 +1.01(+3.66%)
Jan 11, 2008 29.20 29.20 27.44 27.57 869,578 -1.50(-5.16%)
Jan 10, 2008 28.92 29.58 28.43 29.07 946,900 -0.13(-0.45%)
Jan 09, 2008 29.34 30.10 28.41 29.20 770,500 -0.98(-3.25%)
Jan 08, 2008 31.19 31.64 30.14 30.18 828,200 -0.80(-2.58%)
Jan 07, 2008 31.50 31.99 30.57 30.98 521,755 -0.33(-1.05%)
Jan 04, 2008 32.26 32.26 31.21 31.31 491,965 -1.33(-4.07%)
Jan 03, 2008 33.33 33.56 32.60 32.64 609,200 -0.55(-1.66%)
Jan 02, 2008 33.90 34.41 33.05 33.19 532,100 -0.82(-2.41%)
Jan 01, 2008 34.37 34.83 33.71 34.01 0 +0.00(+0.00%)
Dec 31, 2007 34.37 34.83 33.71 34.01 348,500 -0.59(-1.71%)
Dec 28, 2007 33.38 34.88 33.38 34.60 530,200 +1.65(+5.01%)
Dec 27, 2007 34.26 34.26 32.95 32.95 360,500 -1.54(-4.47%)
Dec 26, 2007 34.16 34.70 33.24 34.49 369,200 +0.16(+0.47%)
Dec 24, 2007 34.94 34.94 33.42 34.33 199,725 -0.13(-0.38%)
Dec 21, 2007 34.98 35.12 34.15 34.46 697,900 -0.04(-0.12%)
Dec 20, 2007 33.02 34.50 32.68 34.50 697,900 +1.75(+5.34%)
Dec 19, 2007 32.83 33.45 31.20 32.75 1,338,560 +2.00(+6.50%)
Dec 18, 2007 30.83 30.92 29.65 30.75 389,531 +0.05(+0.16%)
Dec 17, 2007 30.60 30.99 30.23 30.70 684,240 -0.15(-0.49%)
Dec 14, 2007 31.51 31.66 30.83 30.85 276,300 -1.14(-3.56%)
Dec 13, 2007 32.03 32.08 31.28 31.99 298,938 -0.25(-0.78%)
Dec 12, 2007 32.87 33.24 31.78 32.24 254,255 +0.20(+0.62%)
Dec 11, 2007 33.09 33.69 31.90 32.04 473,500 -0.80(-2.44%)
Dec 10, 2007 32.44 33.07 32.36 32.84 313,028 +0.41(+1.26%)
Dec 07, 2007 32.63 32.71 32.26 32.43 286,800 -0.05(-0.15%)
Dec 06, 2007 31.17 32.48 31.04 32.48 518,930 +1.31(+4.20%)
Dec 05, 2007 30.60 31.17 30.53 31.17 409,300 +0.97(+3.21%)
Dec 04, 2007 30.19 30.57 29.79 30.20 239,600 -0.22(-0.72%)
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.