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, 2002 11.10 11.10 10.85 10.97 23,200 -0.14(-1.24%)
Apr 29, 2002 11.12 11.20 11.04 11.11 27,300 +0.00(+0.02%)
Apr 26, 2002 11.10 11.11 11.03 11.11 40,900 +0.01(+0.09%)
Apr 25, 2002 11.11 11.11 11.02 11.10 21,600 -0.01(-0.05%)
Apr 24, 2002 11.12 11.15 11.10 11.11 24,700 -0.02(-0.18%)
Apr 23, 2002 11.15 11.18 11.12 11.12 27,200 -0.04(-0.34%)
Apr 22, 2002 11.18 11.21 11.12 11.16 99,200 -0.01(-0.11%)
Apr 19, 2002 11.11 11.19 11.11 11.18 17,800 +0.08(+0.68%)
Apr 18, 2002 11.25 11.25 11.04 11.10 20,600 -0.15(-1.33%)
Apr 17, 2002 11.22 11.25 11.19 11.25 37,800 +0.03(+0.22%)
Apr 16, 2002 11.39 11.43 11.22 11.22 47,900 -0.14(-1.21%)
Apr 15, 2002 11.12 11.40 11.03 11.36 90,600 +0.30(+2.71%)
Apr 12, 2002 11.06 11.18 11.00 11.06 38,300 +0.00(+0.00%)
Apr 11, 2002 11.22 11.25 11.04 11.06 47,700 -0.16(-1.43%)
Apr 10, 2002 11.21 11.28 11.18 11.22 54,400 -0.02(-0.13%)
Apr 09, 2002 11.24 11.28 11.06 11.24 124,800 +0.03(+0.22%)
Apr 08, 2002 11.22 11.54 11.14 11.21 237,200 -0.01(-0.11%)
Apr 05, 2002 10.93 11.29 10.93 11.22 102,800 +0.31(+2.86%)
Apr 04, 2002 10.78 11.05 10.78 10.91 89,100 +0.19(+1.75%)
Apr 03, 2002 11.05 11.05 10.62 10.72 91,500 -0.34(-3.05%)
Apr 02, 2002 11.05 11.15 11.00 11.06 70,900 +0.00(+0.00%)
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.