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, 2008 31.32 31.96 31.07 31.35 513,246 -0.01(-0.03%)
Jun 27, 2008 31.52 32.23 31.28 31.36 677,355 -0.11(-0.35%)
Jun 26, 2008 32.88 32.92 31.14 31.47 493,088 -1.88(-5.64%)
Jun 25, 2008 32.91 33.65 32.90 33.35 504,628 +0.59(+1.80%)
Jun 24, 2008 33.02 33.24 32.38 32.76 724,316 -0.44(-1.33%)
Jun 23, 2008 34.48 34.57 32.93 33.20 421,040 -1.04(-3.04%)
Jun 20, 2008 32.99 34.98 32.99 34.24 918,636 +0.29(+0.85%)
Jun 19, 2008 34.13 35.23 33.20 33.95 1,215,412 +1.47(+4.53%)
Jun 18, 2008 32.64 32.84 32.17 32.48 322,740 -0.29(-0.88%)
Jun 17, 2008 33.01 33.14 32.51 32.77 247,903 -0.20(-0.61%)
Jun 16, 2008 32.99 33.12 32.56 32.97 257,644 -0.21(-0.63%)
Jun 13, 2008 32.83 33.53 32.61 33.18 371,464 +0.77(+2.38%)
Jun 12, 2008 32.53 33.14 32.32 32.41 493,342 +0.19(+0.59%)
Jun 11, 2008 32.76 33.02 32.13 32.22 668,748 -0.72(-2.19%)
Jun 10, 2008 32.25 33.83 32.05 32.94 1,099,560 -1.79(-5.15%)
Jun 09, 2008 35.66 35.93 34.31 34.73 768,688 -0.84(-2.36%)
Jun 06, 2008 36.50 36.50 35.45 35.57 389,445 -1.24(-3.37%)
Jun 05, 2008 36.40 37.15 36.40 36.81 328,211 +0.44(+1.21%)
Jun 04, 2008 36.13 36.75 35.60 36.37 319,396 +0.03(+0.08%)
Jun 03, 2008 36.75 36.96 35.73 36.34 343,204 -0.12(-0.33%)
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.