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, 2009 12.51 12.55 12.05 12.20 623,137 -0.20(-1.61%)
Jun 29, 2009 12.50 12.67 12.25 12.40 632,193 -0.10(-0.80%)
Jun 26, 2009 12.65 12.65 12.25 12.50 2,021,707 -0.04(-0.32%)
Jun 25, 2009 12.48 12.58 12.37 12.54 1,078,232 +0.14(+1.13%)
Jun 24, 2009 12.62 12.90 12.28 12.40 8,806,877 -0.13(-1.04%)
Jun 23, 2009 12.90 12.94 12.26 12.53 3,145,311 -1.98(-13.65%)
Jun 22, 2009 15.05 15.05 14.51 14.51 1,030,613 -0.70(-4.60%)
Jun 19, 2009 14.76 15.53 14.76 15.21 851,219 +0.60(+4.11%)
Jun 18, 2009 14.73 14.97 14.45 14.61 478,688 -0.10(-0.68%)
Jun 17, 2009 14.00 15.18 13.70 14.71 2,110,144 +1.51(+11.44%)
Jun 16, 2009 13.94 13.73 13.08 13.20 653,928 -0.74(-5.31%)
Jun 15, 2009 13.92 14.13 13.75 13.94 654,577 -0.20(-1.41%)
Jun 12, 2009 13.22 14.15 13.21 14.14 1,147,416 +0.58(+4.28%)
Jun 11, 2009 12.25 13.59 11.83 13.56 2,515,592 +0.54(+4.15%)
Jun 10, 2009 13.52 13.70 12.78 13.02 549,491 -0.50(-3.70%)
Jun 09, 2009 13.62 13.75 13.44 13.52 319,808 +0.00(+0.00%)
Jun 08, 2009 13.49 13.72 13.25 13.52 296,491 -0.41(-2.94%)
Jun 05, 2009 14.15 14.23 13.77 13.93 376,189 -0.04(-0.29%)
Jun 04, 2009 13.74 14.01 13.33 13.97 388,249 +0.27(+1.97%)
Jun 03, 2009 13.38 13.72 13.16 13.70 417,148 +0.22(+1.63%)
Jun 02, 2009 13.26 13.60 13.11 13.48 383,586 +0.06(+0.45%)
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.