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 (%)
Apr 30, 2008 33.93 34.52 33.69 33.87 595,460 +0.02(+0.06%)
Apr 29, 2008 34.48 34.68 33.70 33.85 407,042 -0.64(-1.86%)
Apr 28, 2008 33.96 34.66 33.79 34.49 309,337 +0.54(+1.59%)
Apr 25, 2008 33.80 34.20 33.40 33.95 225,404 +0.28(+0.83%)
Apr 24, 2008 33.31 33.88 32.71 33.67 2,043,218 +0.82(+2.50%)
Apr 23, 2008 32.90 33.07 32.40 32.85 239,133 +0.14(+0.43%)
Apr 22, 2008 33.71 33.79 32.42 32.71 392,281 -0.98(-2.91%)
Apr 21, 2008 33.01 33.74 32.73 33.69 288,904 +0.48(+1.45%)
Apr 18, 2008 32.95 33.45 32.82 33.21 311,553 +0.73(+2.25%)
Apr 17, 2008 32.49 32.62 32.00 32.48 475,259 -0.10(-0.31%)
Apr 16, 2008 31.44 32.60 31.44 32.58 660,988 +1.36(+4.36%)
Apr 15, 2008 30.63 31.46 30.45 31.22 623,793 +0.67(+2.19%)
Apr 14, 2008 30.48 31.10 30.11 30.55 307,268 +0.03(+0.10%)
Apr 11, 2008 31.17 31.38 30.27 30.52 707,600 -1.13(-3.57%)
Apr 10, 2008 31.14 31.74 30.71 31.65 369,700 +0.58(+1.87%)
Apr 09, 2008 32.01 32.01 30.77 31.07 352,500 -0.84(-2.63%)
Apr 08, 2008 31.56 32.11 31.15 31.91 346,719 +0.16(+0.50%)
Apr 07, 2008 32.25 32.50 31.61 31.75 299,200 -0.29(-0.91%)
Apr 04, 2008 32.02 32.37 31.59 32.04 230,039 -0.07(-0.22%)
Apr 03, 2008 31.86 32.20 31.54 32.11 372,181 -0.07(-0.22%)
Apr 02, 2008 31.53 32.53 31.53 32.18 472,753 +0.55(+1.74%)
Apr 01, 2008 30.37 31.69 30.24 31.63 367,491 +1.42(+4.70%)
Mar 31, 2008 30.41 30.43 29.78 30.21 415,110 -0.36(-1.18%)
Mar 28, 2008 30.09 31.56 30.09 30.57 839,110 +0.58(+1.93%)
Mar 27, 2008 30.63 30.88 29.88 29.99 481,000 -0.57(-1.87%)
Mar 26, 2008 31.20 31.26 30.33 30.56 746,679 -0.86(-2.74%)
Mar 25, 2008 31.45 31.55 30.68 31.42 504,282 +0.04(+0.13%)
Mar 24, 2008 30.00 31.66 30.00 31.38 667,808 +1.50(+5.02%)
Mar 21, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.00(+0.00%)
Mar 20, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.10(+0.34%)
Mar 19, 2008 31.27 31.27 29.58 29.78 1,044,226 +0.04(+0.13%)
Mar 18, 2008 29.49 29.94 28.65 29.74 849,404 +1.41(+4.98%)
Mar 17, 2008 26.96 28.62 26.68 28.33 729,900 +0.53(+1.91%)
Mar 14, 2008 28.58 28.60 27.21 27.80 395,890 -0.50(-1.77%)
Mar 13, 2008 26.98 28.32 26.65 28.30 643,800 +0.95(+3.47%)
Mar 12, 2008 27.91 28.68 27.22 27.35 442,235 -0.62(-2.22%)
Mar 11, 2008 27.10 27.97 26.67 27.97 554,100 +1.58(+5.99%)
Mar 10, 2008 27.28 27.28 26.38 26.39 506,400 -0.74(-2.73%)
Mar 07, 2008 26.18 27.40 26.18 27.13 590,969 +0.06(+0.22%)
Mar 06, 2008 27.35 27.72 27.00 27.07 679,103 -0.49(-1.78%)
Mar 05, 2008 27.48 27.89 27.14 27.56 478,500 +0.37(+1.36%)
Mar 04, 2008 27.25 27.39 26.56 27.19 829,585 -0.04(-0.15%)
Mar 03, 2008 26.90 27.26 26.35 27.23 806,301 +0.35(+1.30%)
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.