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 (%)
Mar 31, 2003 8.713 8.787 8.512 8.787 107,000 +0.04(+0.49%)
Mar 28, 2003 8.750 8.963 8.575 8.745 162,500 -0.07(-0.74%)
Mar 27, 2003 9.043 9.043 8.703 8.810 172,200 -0.25(-2.76%)
Mar 26, 2003 9.185 9.185 9.037 9.060 202,300 -0.12(-1.36%)
Mar 25, 2003 9.190 9.215 8.863 9.185 196,600 -0.00(-0.05%)
Mar 24, 2003 9.270 9.363 8.963 9.190 197,000 -0.08(-0.86%)
Mar 21, 2003 9.515 9.575 9.213 9.270 261,900 -0.24(-2.55%)
Mar 20, 2003 8.502 9.537 8.502 9.512 494,600 +1.01(+11.91%)
Mar 19, 2003 9.500 9.650 8.312 8.500 834,500 -1.45(-14.57%)
Mar 18, 2003 9.795 10.00 9.793 9.950 137,100 +0.16(+1.61%)
Mar 17, 2003 9.300 9.812 9.300 9.793 177,000 +0.47(+5.07%)
Mar 14, 2003 8.982 9.400 8.912 9.320 175,300 +0.36(+4.05%)
Mar 13, 2003 8.450 8.957 8.440 8.957 94,600 +0.60(+7.15%)
Mar 12, 2003 8.600 8.600 8.125 8.360 187,300 -0.27(-3.07%)
Mar 11, 2003 8.615 8.787 8.562 8.625 87,400 -0.02(-0.17%)
Mar 10, 2003 8.738 8.818 8.637 8.640 67,300 -0.12(-1.31%)
Mar 07, 2003 8.775 9.000 8.713 8.755 75,100 -0.06(-0.65%)
Mar 06, 2003 8.825 8.938 8.812 8.812 97,800 -0.03(-0.31%)
Mar 05, 2003 8.970 8.988 8.775 8.840 78,800 -0.13(-1.45%)
Mar 04, 2003 9.113 9.223 8.970 8.970 136,700 -0.15(-1.67%)
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.