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%)
Mar 03, 2003 9.250 9.300 9.060 9.123 95,300 -0.13(-1.38%)
Feb 28, 2003 9.095 9.412 9.040 9.250 116,800 +0.15(+1.68%)
Feb 27, 2003 9.037 9.285 9.037 9.098 99,900 +0.04(+0.39%)
Feb 26, 2003 8.755 9.100 8.738 9.062 266,000 +0.29(+3.34%)
Feb 25, 2003 8.650 8.812 8.562 8.770 128,000 +0.13(+1.48%)
Feb 24, 2003 8.725 8.725 8.450 8.643 76,000 -0.10(-1.12%)
Feb 21, 2003 8.500 8.812 8.387 8.740 138,200 +0.24(+2.82%)
Feb 20, 2003 8.665 8.707 8.465 8.500 123,200 -0.17(-1.99%)
Feb 19, 2003 9.175 9.178 8.588 8.672 135,200 -0.52(-5.61%)
Feb 18, 2003 8.812 9.262 8.812 9.188 101,400 +0.39(+4.46%)
Feb 14, 2003 8.758 8.807 8.700 8.795 67,600 +0.04(+0.40%)
Feb 13, 2003 8.830 8.830 8.668 8.760 77,500 -0.07(-0.79%)
Feb 12, 2003 8.887 8.975 8.740 8.830 117,500 -0.08(-0.90%)
Feb 11, 2003 8.953 8.985 8.850 8.910 120,400 -0.02(-0.20%)
Feb 10, 2003 8.930 8.975 8.870 8.928 192,700 -0.01(-0.11%)
Feb 07, 2003 9.300 9.312 8.797 8.938 132,300 -0.34(-3.64%)
Feb 06, 2003 9.565 9.568 9.133 9.275 132,400 -0.30(-3.16%)
Feb 05, 2003 9.995 10.00 9.450 9.578 118,400 -0.41(-4.15%)
Feb 04, 2003 10.04 10.04 9.925 9.992 54,800 -0.07(-0.70%)
Feb 03, 2003 10.06 10.12 9.863 10.06 138,600 +0.01(+0.12%)
Jan 31, 2003 9.988 10.05 9.982 10.05 104,200 +0.06(+0.63%)
Jan 30, 2003 10.04 10.04 9.938 9.988 85,500 -0.04(-0.42%)
Jan 29, 2003 10.05 10.07 9.963 10.03 115,400 -0.03(-0.27%)
Jan 28, 2003 10.02 10.11 9.938 10.06 62,900 +0.06(+0.60%)
Jan 27, 2003 10.12 10.12 9.950 9.998 92,900 -0.13(-1.26%)
Jan 24, 2003 10.36 10.36 10.06 10.12 69,900 -0.24(-2.29%)
Jan 23, 2003 10.51 10.55 10.30 10.36 116,800 -0.13(-1.22%)
Jan 22, 2003 10.80 10.80 10.30 10.49 130,200 -0.31(-2.87%)
Jan 21, 2003 11.19 11.24 10.70 10.80 107,700 -0.39(-3.46%)
Jan 17, 2003 11.62 11.62 11.12 11.19 95,600 -0.44(-3.78%)
Jan 16, 2003 11.57 11.66 11.56 11.63 87,500 +0.08(+0.67%)
Jan 15, 2003 11.51 11.55 11.30 11.55 100,600 +0.05(+0.43%)
Jan 14, 2003 11.78 11.78 11.45 11.50 108,000 -0.30(-2.58%)
Jan 13, 2003 12.06 12.34 11.79 11.80 69,600 -0.20(-1.63%)
Jan 10, 2003 12.03 12.03 11.95 12.00 63,200 -0.06(-0.52%)
Jan 09, 2003 11.88 12.15 11.88 12.06 60,600 +0.25(+2.12%)
Jan 08, 2003 12.14 12.14 11.70 11.81 83,600 -0.33(-2.72%)
Jan 07, 2003 12.28 12.28 12.14 12.14 117,400 -0.14(-1.12%)
Jan 06, 2003 12.00 12.28 12.00 12.28 138,700 +0.28(+2.33%)
Jan 03, 2003 11.92 12.02 11.76 12.00 88,800 +0.08(+0.69%)
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.