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, 2005 22.64 22.77 22.50 22.50 269,000 -0.20(-0.90%)
May 27, 2005 22.70 22.89 22.59 22.70 73,400 +0.06(+0.26%)
May 26, 2005 22.50 22.69 22.43 22.64 79,300 +0.20(+0.87%)
May 25, 2005 22.59 22.62 22.21 22.45 114,500 -0.27(-1.19%)
May 24, 2005 22.44 22.75 22.35 22.72 156,700 +0.03(+0.13%)
May 23, 2005 22.74 22.89 22.64 22.69 334,500 -0.04(-0.15%)
May 20, 2005 22.95 22.95 22.45 22.73 207,300 -0.19(-0.83%)
May 19, 2005 22.93 23.10 22.50 22.91 168,200 +0.04(+0.17%)
May 18, 2005 22.10 23.05 22.10 22.88 218,900 +0.82(+3.74%)
May 17, 2005 21.93 22.18 21.70 22.05 165,500 +0.05(+0.23%)
May 16, 2005 21.60 22.07 21.51 22.00 344,600 +0.40(+1.85%)
May 13, 2005 21.84 22.00 21.54 21.60 284,700 -0.31(-1.41%)
May 12, 2005 22.50 22.61 21.86 21.91 215,400 -0.57(-2.51%)
May 11, 2005 22.48 22.61 22.27 22.48 264,900 +0.08(+0.33%)
May 10, 2005 23.12 23.15 22.33 22.40 257,000 -0.72(-3.11%)
May 09, 2005 22.85 23.12 22.71 23.12 132,400 +0.27(+1.18%)
May 06, 2005 22.93 23.05 22.74 22.85 180,400 -0.02(-0.11%)
May 05, 2005 22.65 23.18 22.62 22.88 659,900 +0.20(+0.88%)
May 04, 2005 22.00 22.75 21.94 22.68 421,700 +0.55(+2.49%)
May 03, 2005 21.88 22.24 21.82 22.12 470,600 +0.26(+1.19%)
May 02, 2005 21.39 21.88 21.39 21.86 292,800 +0.57(+2.68%)
Apr 29, 2005 21.00 21.41 20.86 21.30 282,800 +0.42(+2.01%)
Apr 28, 2005 20.96 21.22 20.77 20.88 557,700 -0.16(-0.74%)
Apr 27, 2005 20.80 21.25 20.41 21.03 589,100 +0.19(+0.89%)
Apr 26, 2005 21.18 21.18 20.72 20.84 390,500 -0.30(-1.44%)
Apr 25, 2005 21.57 21.60 20.83 21.15 596,900 -0.42(-1.95%)
Apr 22, 2005 21.90 21.99 21.43 21.57 347,600 -0.42(-1.91%)
Apr 21, 2005 21.70 22.07 21.41 21.99 384,500 +0.52(+2.42%)
Apr 20, 2005 21.82 22.25 21.42 21.47 254,800 -0.36(-1.63%)
Apr 19, 2005 21.45 22.07 21.45 21.82 281,400 +0.35(+1.63%)
Apr 18, 2005 21.30 21.57 21.02 21.48 485,500 +0.43(+2.02%)
Apr 15, 2005 21.60 21.75 21.00 21.05 496,300 -0.55(-2.55%)
Apr 14, 2005 22.50 22.59 21.54 21.60 499,000 -0.86(-3.83%)
Apr 13, 2005 22.73 22.74 22.25 22.46 645,700 -0.24(-1.06%)
Apr 12, 2005 22.60 23.00 22.43 22.70 460,800 +0.07(+0.33%)
Apr 11, 2005 22.62 22.91 22.51 22.62 488,200 +0.02(+0.11%)
Apr 08, 2005 23.05 23.05 22.50 22.60 184,300 -0.45(-1.95%)
Apr 07, 2005 22.77 23.10 22.39 23.05 257,000 +0.29(+1.27%)
Apr 06, 2005 23.00 23.32 22.60 22.76 324,900 +0.01(+0.04%)
Apr 05, 2005 22.75 22.91 22.57 22.75 323,900 -0.04(-0.18%)
Apr 04, 2005 22.43 22.86 22.23 22.79 324,700 +0.24(+1.06%)
Apr 01, 2005 22.71 22.78 22.15 22.55 385,800 +0.09(+0.40%)
Mar 31, 2005 22.85 22.89 22.39 22.46 392,400 -0.31(-1.38%)
Mar 30, 2005 22.55 22.98 22.55 22.77 304,800 +0.15(+0.66%)
Mar 29, 2005 23.13 23.14 22.49 22.62 320,900 -0.50(-2.18%)
Mar 28, 2005 22.93 23.25 22.80 23.13 546,000 +0.27(+1.18%)
Mar 24, 2005 23.50 23.88 22.80 22.86 686,700 -0.29(-1.23%)
Mar 23, 2005 23.75 23.75 23.02 23.14 526,000 -0.66(-2.75%)
Mar 22, 2005 23.93 24.35 23.73 23.80 682,000 -0.25(-1.04%)
Mar 21, 2005 24.48 24.50 23.55 24.05 539,000 -0.43(-1.76%)
Mar 18, 2005 25.02 25.38 24.30 24.48 654,400 -0.43(-1.75%)
Mar 17, 2005 27.38 27.38 24.20 24.91 1,788,000 -2.96(-10.62%)
Mar 16, 2005 28.05 28.05 27.72 27.88 217,300 -0.23(-0.80%)
Mar 15, 2005 27.84 28.32 27.84 28.10 185,200 +0.39(+1.41%)
Mar 14, 2005 27.45 28.01 27.45 27.71 147,600 +0.16(+0.58%)
Mar 11, 2005 27.73 28.00 27.46 27.55 100,800 -0.18(-0.63%)
Mar 10, 2005 27.99 28.17 27.61 27.73 179,600 -0.21(-0.77%)
Mar 09, 2005 28.35 28.35 27.88 27.94 129,900 -0.42(-1.50%)
Mar 08, 2005 28.75 29.03 28.31 28.36 98,400 -0.51(-1.77%)
Mar 07, 2005 28.88 29.06 28.61 28.88 101,400 +0.00(+0.02%)
Mar 04, 2005 28.46 29.02 28.26 28.87 194,900 +0.41(+1.44%)
Mar 03, 2005 28.95 28.95 28.07 28.46 192,100 -0.49(-1.69%)
Mar 02, 2005 28.35 29.20 27.45 28.95 672,400 +0.35(+1.22%)
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.