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 29, 2007 31.75 32.12 31.49 31.53 333,800 -0.09(-0.28%)
Jun 28, 2007 31.30 31.98 31.30 31.62 620,200 +0.38(+1.20%)
Jun 27, 2007 31.34 31.39 31.00 31.25 469,500 -0.09(-0.30%)
Jun 26, 2007 31.03 31.79 30.98 31.34 617,700 +0.36(+1.16%)
Jun 25, 2007 31.14 31.70 30.93 30.98 558,100 -0.30(-0.97%)
Jun 22, 2007 30.75 31.29 30.53 31.29 741,300 +0.59(+1.91%)
Jun 21, 2007 31.02 31.34 30.62 30.70 734,300 -0.54(-1.73%)
Jun 20, 2007 30.50 31.50 30.27 31.24 952,900 +0.85(+2.80%)
Jun 19, 2007 30.30 30.73 29.14 30.39 905,500 +0.46(+1.52%)
Jun 18, 2007 29.48 29.95 29.34 29.93 749,600 +1.17(+4.07%)
Jun 15, 2007 28.73 28.84 28.52 28.77 357,000 +0.56(+1.99%)
Jun 14, 2007 27.74 28.31 27.70 28.20 296,800 +0.44(+1.58%)
Jun 13, 2007 27.43 27.80 27.38 27.77 336,200 +0.38(+1.37%)
Jun 12, 2007 27.60 27.82 27.30 27.39 159,600 -0.40(-1.44%)
Jun 11, 2007 27.79 27.95 27.52 27.79 100,800 +0.00(+0.02%)
Jun 08, 2007 27.30 27.82 27.25 27.79 181,900 +0.46(+1.66%)
Jun 07, 2007 27.84 28.02 27.33 27.33 376,700 -0.51(-1.83%)
Jun 06, 2007 28.00 28.08 27.70 27.84 270,000 -0.41(-1.43%)
Jun 05, 2007 28.35 28.52 28.20 28.25 239,000 -0.16(-0.58%)
Jun 04, 2007 28.32 28.45 28.00 28.41 209,100 +0.09(+0.34%)
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.