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 (%)
Jun 30, 2003 11.97 12.00 11.83 11.83 66,800 -0.12(-1.00%)
Jun 27, 2003 11.97 12.18 11.89 11.95 67,400 -0.05(-0.42%)
Jun 26, 2003 11.74 12.09 11.62 12.00 136,400 +0.25(+2.11%)
Jun 25, 2003 11.59 11.80 11.57 11.75 76,500 +0.19(+1.67%)
Jun 24, 2003 11.61 11.62 11.39 11.56 104,600 -0.12(-0.99%)
Jun 23, 2003 11.97 11.97 11.65 11.68 76,700 -0.32(-2.69%)
Jun 20, 2003 11.74 12.24 11.74 12.00 104,800 +0.29(+2.50%)
Jun 19, 2003 11.65 11.88 11.65 11.71 84,200 +0.04(+0.34%)
Jun 18, 2003 11.25 11.90 11.10 11.66 323,200 +0.60(+5.45%)
Jun 17, 2003 11.29 11.32 11.00 11.06 159,700 -0.23(-2.06%)
Jun 16, 2003 10.64 11.31 10.64 11.29 195,800 +0.64(+5.98%)
Jun 13, 2003 10.62 10.75 10.50 10.66 50,600 -0.09(-0.88%)
Jun 12, 2003 10.46 10.80 10.45 10.75 120,300 +0.36(+3.44%)
Jun 11, 2003 10.62 10.63 10.38 10.39 188,100 -0.58(-5.28%)
Jun 10, 2003 10.79 11.04 10.64 10.97 65,600 +0.19(+1.74%)
Jun 09, 2003 10.95 10.95 10.75 10.79 35,000 -0.17(-1.55%)
Jun 06, 2003 11.18 11.19 10.95 10.96 44,800 -0.19(-1.70%)
Jun 05, 2003 11.01 11.15 10.96 11.15 35,600 +0.12(+1.11%)
Jun 04, 2003 10.79 11.04 10.79 11.03 52,800 +0.25(+2.32%)
Jun 03, 2003 10.88 10.89 10.73 10.78 40,300 -0.11(-0.97%)
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.