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, 2005 24.35 24.35 23.93 23.97 186,500 -0.35(-1.44%)
Jun 29, 2005 25.01 25.01 24.12 24.32 141,400 -0.69(-2.76%)
Jun 28, 2005 24.06 25.02 24.06 25.01 222,000 +1.08(+4.49%)
Jun 27, 2005 24.20 24.20 23.77 23.93 154,400 -0.32(-1.30%)
Jun 24, 2005 24.35 24.35 24.04 24.25 284,600 -0.10(-0.41%)
Jun 23, 2005 24.43 24.84 24.28 24.35 293,100 -0.04(-0.18%)
Jun 22, 2005 24.13 24.50 24.00 24.39 239,300 +0.39(+1.62%)
Jun 21, 2005 24.39 24.39 23.71 24.00 228,900 -0.44(-1.78%)
Jun 20, 2005 23.93 24.55 23.70 24.44 371,400 +0.44(+1.81%)
Jun 17, 2005 24.18 24.39 23.77 24.00 374,500 -0.12(-0.50%)
Jun 16, 2005 23.18 24.44 22.73 24.12 689,500 +1.57(+6.94%)
Jun 15, 2005 22.51 22.57 22.00 22.56 185,600 +0.06(+0.27%)
Jun 14, 2005 22.48 22.59 22.44 22.50 368,200 -0.00(-0.02%)
Jun 13, 2005 22.45 22.65 22.39 22.50 178,600 +0.06(+0.27%)
Jun 10, 2005 22.38 22.52 22.38 22.45 74,800 +0.02(+0.07%)
Jun 09, 2005 22.48 22.55 22.20 22.43 135,000 -0.09(-0.42%)
Jun 08, 2005 22.52 22.68 22.33 22.52 83,400 +0.02(+0.11%)
Jun 07, 2005 22.36 22.60 22.30 22.50 162,100 +0.15(+0.67%)
Jun 06, 2005 22.23 22.43 22.18 22.35 122,700 +0.10(+0.45%)
Jun 03, 2005 22.52 22.60 22.25 22.25 73,600 -0.24(-1.07%)
Jun 02, 2005 22.36 22.59 22.30 22.49 226,100 +0.10(+0.47%)
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.