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 (%)
Jul 31, 2003 12.00 12.26 11.99 12.18 41,700 +0.16(+1.33%)
Jul 30, 2003 12.10 12.10 11.97 12.02 31,300 -0.08(-0.70%)
Jul 29, 2003 12.12 12.15 11.97 12.10 42,500 +0.01(+0.08%)
Jul 28, 2003 12.12 12.29 12.08 12.09 115,000 -0.05(-0.39%)
Jul 25, 2003 11.59 12.15 11.59 12.14 102,400 +0.53(+4.57%)
Jul 24, 2003 11.71 11.73 11.56 11.61 75,100 -0.09(-0.75%)
Jul 23, 2003 11.88 11.88 11.59 11.70 119,400 -0.16(-1.33%)
Jul 22, 2003 11.81 11.89 11.75 11.85 32,100 +0.06(+0.49%)
Jul 21, 2003 12.03 12.03 11.76 11.79 25,100 -0.19(-1.61%)
Jul 18, 2003 11.88 12.05 11.80 11.99 42,600 +0.11(+0.95%)
Jul 17, 2003 12.13 12.13 11.86 11.88 46,400 -0.27(-2.22%)
Jul 16, 2003 12.20 12.29 12.12 12.14 54,300 -0.05(-0.45%)
Jul 15, 2003 12.21 12.22 12.11 12.20 55,200 -0.08(-0.61%)
Jul 14, 2003 12.46 12.51 12.23 12.28 60,600 -0.15(-1.21%)
Jul 11, 2003 12.36 12.57 12.36 12.43 73,300 +0.06(+0.51%)
Jul 10, 2003 12.34 12.42 12.28 12.36 59,000 -0.07(-0.60%)
Jul 09, 2003 12.32 12.47 12.21 12.44 89,500 +0.14(+1.12%)
Jul 08, 2003 12.07 12.35 12.07 12.30 51,800 +0.23(+1.86%)
Jul 07, 2003 12.00 12.11 12.00 12.07 54,200 +0.09(+0.79%)
Jul 03, 2003 12.09 12.15 11.97 11.98 28,400 -0.12(-0.99%)
Jul 02, 2003 11.82 12.10 11.81 12.10 82,200 +0.28(+2.37%)
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.