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, 2008 31.05 31.13 30.46 30.46 280,134 -1.00(-3.18%)
Jul 30, 2008 30.94 31.54 30.80 31.46 404,562 +0.73(+2.38%)
Jul 29, 2008 30.73 31.08 30.35 30.73 326,029 +0.57(+1.89%)
Jul 28, 2008 30.72 30.76 29.84 30.16 413,915 -0.71(-2.30%)
Jul 25, 2008 30.17 31.06 29.91 30.87 533,897 +0.97(+3.24%)
Jul 24, 2008 30.77 31.28 29.66 29.90 535,373 -1.15(-3.70%)
Jul 23, 2008 31.43 32.00 30.80 31.05 639,122 -0.35(-1.11%)
Jul 22, 2008 30.07 31.45 29.90 31.40 280,566 +1.19(+3.94%)
Jul 21, 2008 30.31 30.78 29.87 30.21 407,911 -0.18(-0.59%)
Jul 18, 2008 30.58 30.67 30.12 30.39 275,593 -0.38(-1.23%)
Jul 17, 2008 30.72 30.97 29.99 30.77 470,947 +0.12(+0.39%)
Jul 16, 2008 29.39 30.69 29.03 30.65 411,229 +1.26(+4.29%)
Jul 15, 2008 29.25 29.92 28.28 29.39 536,575 -0.16(-0.54%)
Jul 14, 2008 30.28 30.28 29.21 29.55 431,205 -0.41(-1.37%)
Jul 11, 2008 29.64 30.30 29.47 29.96 510,590 +0.00(+0.00%)
Jul 10, 2008 29.74 30.32 29.32 29.96 380,957 +0.22(+0.74%)
Jul 09, 2008 30.77 30.89 29.66 29.74 364,116 -1.07(-3.47%)
Jul 08, 2008 30.23 30.85 29.63 30.81 548,170 +0.81(+2.70%)
Jul 07, 2008 30.63 31.07 29.62 30.00 454,245 -0.40(-1.32%)
Jul 04, 2008 30.49 31.16 30.06 30.40 463,277 +0.00(+0.00%)
Jul 03, 2008 30.49 31.16 30.06 30.40 463,277 +0.03(+0.10%)
Jul 02, 2008 31.25 31.87 30.18 30.37 469,759 -0.84(-2.69%)
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.