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, 2010 18.83 19.34 18.69 18.83 10,853 -0.19(-1.00%)
Jun 29, 2010 19.50 19.56 18.87 19.02 13,083 -0.62(-3.16%)
Jun 25, 2010 19.64 19.91 19.05 19.64 2,015,971 +0.50(+2.61%)
Jun 24, 2010 19.14 19.70 19.10 19.14 712,138 -0.59(-2.99%)
Jun 23, 2010 19.64 19.92 19.45 19.73 1,276,263 +0.00(+0.00%)
Jun 22, 2010 19.73 20.77 19.72 19.73 9,155 -0.75(-3.66%)
Jun 21, 2010 21.50 21.74 20.26 20.48 995,149 -0.65(-3.08%)
Jun 18, 2010 21.13 21.32 19.96 21.13 1,442,471 +1.18(+5.91%)
Jun 17, 2010 19.95 20.52 19.15 19.95 337 -0.57(-2.78%)
Jun 16, 2010 19.85 20.58 19.74 20.52 1,077,145 +0.53(+2.65%)
Jun 15, 2010 19.99 20.08 19.63 19.99 11,825 +0.25(+1.27%)
Jun 14, 2010 20.32 20.40 19.70 19.74 759,399 -0.24(-1.20%)
Jun 11, 2010 19.66 20.12 19.60 19.98 596,180 +0.09(+0.45%)
Jun 10, 2010 19.89 19.93 19.38 19.89 3,325 +0.73(+3.81%)
Jun 09, 2010 19.57 20.03 19.04 19.16 788,830 -0.22(-1.14%)
Jun 08, 2010 19.23 19.52 19.02 19.38 7,301 +0.18(+0.94%)
Jun 07, 2010 19.16 19.72 19.08 19.20 1,029,358 +0.04(+0.21%)
Jun 04, 2010 19.16 20.25 19.11 19.16 1,301,344 -1.52(-7.35%)
Jun 03, 2010 20.68 20.73 20.14 20.68 405,262 +0.52(+2.58%)
Jun 02, 2010 20.16 20.16 19.13 20.16 528,445 +0.72(+3.70%)
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.