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%)
May 01, 2006 32.05 32.33 31.83 32.02 187,400 +0.05(+0.16%)
Apr 28, 2006 32.20 32.40 31.82 31.98 121,900 -0.33(-1.02%)
Apr 27, 2006 32.75 33.48 32.30 32.30 207,400 -0.52(-1.60%)
Apr 26, 2006 32.34 33.00 32.34 32.83 196,000 +0.49(+1.52%)
Apr 25, 2006 32.49 32.59 31.94 32.34 125,700 -0.15(-0.46%)
Apr 24, 2006 32.74 32.80 32.36 32.49 222,000 -0.20(-0.63%)
Apr 21, 2006 32.88 32.88 32.28 32.70 145,800 +0.27(+0.83%)
Apr 20, 2006 32.73 32.78 31.91 32.42 110,600 -0.23(-0.69%)
Apr 19, 2006 31.98 32.65 31.82 32.65 199,800 +0.69(+2.16%)
Apr 18, 2006 31.33 32.12 31.30 31.96 226,000 +0.64(+2.03%)
Apr 17, 2006 30.98 31.38 30.98 31.32 225,800 +0.30(+0.97%)
Apr 13, 2006 30.92 31.30 30.75 31.02 84,900 +0.10(+0.34%)
Apr 12, 2006 30.77 31.12 30.67 30.92 112,100 +0.16(+0.52%)
Apr 11, 2006 31.11 31.24 30.60 30.76 240,000 -0.35(-1.13%)
Apr 10, 2006 30.82 31.25 30.65 31.11 125,000 +0.35(+1.14%)
Apr 07, 2006 31.14 31.50 30.39 30.76 157,100 -0.33(-1.06%)
Apr 06, 2006 31.48 31.53 30.86 31.09 202,700 +0.04(+0.13%)
Apr 05, 2006 31.02 31.10 30.61 31.05 179,300 -0.04(-0.14%)
Apr 04, 2006 30.82 31.20 30.38 31.09 281,100 +0.54(+1.75%)
Apr 03, 2006 30.65 30.93 30.49 30.56 229,400 -0.05(-0.16%)
Mar 31, 2006 30.57 30.76 30.41 30.61 129,600 -0.09(-0.31%)
Mar 30, 2006 30.32 30.77 30.15 30.70 151,200 +0.35(+1.17%)
Mar 29, 2006 30.57 30.71 30.30 30.35 226,400 -0.30(-0.98%)
Mar 28, 2006 30.50 30.75 30.47 30.65 189,400 +0.07(+0.23%)
Mar 27, 2006 30.71 30.74 30.19 30.58 242,200 -0.14(-0.46%)
Mar 24, 2006 30.96 31.00 30.45 30.72 314,000 -0.18(-0.58%)
Mar 23, 2006 30.84 31.10 30.72 30.90 338,500 +0.06(+0.21%)
Mar 22, 2006 29.80 31.00 29.21 30.84 448,600 +0.83(+2.77%)
Mar 21, 2006 29.71 30.66 29.71 30.00 260,400 +0.23(+0.79%)
Mar 20, 2006 30.00 30.32 29.66 29.77 165,100 -0.24(-0.80%)
Mar 17, 2006 29.70 30.63 29.57 30.01 460,300 +0.42(+1.42%)
Mar 16, 2006 29.55 29.74 29.37 29.59 146,600 +0.04(+0.14%)
Mar 15, 2006 29.38 29.60 29.12 29.55 127,500 +0.25(+0.85%)
Mar 14, 2006 28.75 29.57 28.36 29.30 189,300 +0.45(+1.54%)
Mar 13, 2006 29.50 29.50 28.70 28.86 146,600 -0.64(-2.19%)
Mar 10, 2006 29.12 29.65 29.11 29.50 198,100 +0.32(+1.11%)
Mar 09, 2006 29.23 29.32 29.04 29.18 163,500 -0.01(-0.03%)
Mar 08, 2006 28.95 29.30 28.44 29.18 137,400 +0.23(+0.81%)
Mar 07, 2006 29.27 29.66 28.80 28.95 162,200 -0.20(-0.69%)
Mar 06, 2006 29.50 29.98 28.96 29.15 223,000 -0.42(-1.42%)
Mar 03, 2006 29.25 29.96 28.84 29.57 348,800 +0.33(+1.13%)
Mar 02, 2006 28.62 29.32 28.60 29.24 430,900 +1.06(+3.78%)
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.