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 (%)
May 30, 2008 36.45 36.55 36.07 36.51 355,973 +0.17(+0.47%)
May 29, 2008 35.20 36.73 34.78 36.34 408,496 +1.10(+3.12%)
May 28, 2008 35.26 35.50 34.96 35.24 324,381 +0.20(+0.57%)
May 27, 2008 34.17 35.09 34.00 35.04 244,098 +0.84(+2.46%)
May 26, 2008 35.34 35.34 33.44 34.20 0 +0.00(+0.00%)
May 23, 2008 35.34 35.34 33.44 34.20 631,712 -1.24(-3.50%)
May 22, 2008 34.90 35.51 34.81 35.44 322,494 +0.60(+1.72%)
May 21, 2008 35.08 35.61 34.36 34.84 351,640 -0.11(-0.31%)
May 20, 2008 35.02 35.03 34.21 34.95 356,445 -0.30(-0.85%)
May 19, 2008 35.34 35.73 34.80 35.25 279,412 +0.14(+0.40%)
May 16, 2008 34.99 35.26 34.49 35.11 382,163 +0.12(+0.34%)
May 15, 2008 34.28 34.99 34.00 34.99 171,796 +0.59(+1.72%)
May 14, 2008 34.55 34.97 34.34 34.40 227,344 -0.17(-0.49%)
May 13, 2008 34.86 35.00 34.40 34.57 306,700 -0.17(-0.49%)
May 12, 2008 33.96 34.93 33.52 34.74 237,201 +0.98(+2.90%)
May 09, 2008 33.30 33.80 33.11 33.76 135,173 +0.04(+0.12%)
May 08, 2008 33.46 33.81 33.13 33.72 376,144 +0.33(+0.99%)
May 07, 2008 34.16 34.20 33.29 33.39 304,164 -0.66(-1.94%)
May 06, 2008 34.33 34.38 33.57 34.05 510,029 -0.44(-1.28%)
May 05, 2008 34.55 34.57 34.20 34.49 606,303 -0.05(-0.14%)
May 02, 2008 34.51 34.56 34.03 34.54 713,113 +0.27(+0.79%)
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.