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 31, 2006 29.10 29.59 29.10 29.52 254,300 +0.52(+1.78%)
May 30, 2006 29.70 29.77 29.00 29.00 138,600 -0.70(-2.36%)
May 26, 2006 29.35 29.82 29.20 29.70 262,600 +0.43(+1.45%)
May 25, 2006 28.84 29.30 28.56 29.27 202,800 +0.60(+2.09%)
May 24, 2006 28.62 28.96 27.75 28.68 404,900 -0.01(-0.03%)
May 23, 2006 29.07 29.32 28.60 28.68 355,000 -0.27(-0.92%)
May 22, 2006 29.50 29.55 28.32 28.95 254,200 -0.66(-2.23%)
May 19, 2006 29.97 30.05 28.82 29.61 408,900 -0.39(-1.30%)
May 18, 2006 31.00 31.25 29.88 30.00 231,300 -0.91(-2.96%)
May 17, 2006 32.02 32.04 30.82 30.91 223,800 -1.19(-3.71%)
May 16, 2006 32.10 32.59 31.98 32.10 166,200 +0.03(+0.11%)
May 15, 2006 32.01 32.23 31.25 32.07 143,500 -0.31(-0.96%)
May 12, 2006 33.16 33.48 32.34 32.38 326,400 -0.67(-2.04%)
May 11, 2006 33.59 33.75 33.05 33.05 229,800 -0.62(-1.83%)
May 10, 2006 33.28 33.80 33.28 33.67 112,900 +0.41(+1.25%)
May 09, 2006 32.87 33.38 32.81 33.26 99,000 +0.34(+1.03%)
May 08, 2006 33.09 33.24 32.80 32.91 79,100 -0.11(-0.33%)
May 05, 2006 33.19 33.27 32.83 33.02 133,000 -0.07(-0.20%)
May 04, 2006 32.90 33.40 32.68 33.09 148,900 +0.16(+0.49%)
May 03, 2006 32.80 33.12 32.55 32.93 114,800 +0.16(+0.50%)
May 02, 2006 32.02 33.24 31.53 32.77 256,500 +0.74(+2.31%)
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.