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, 2002 9.080 9.338 9.080 9.312 91,600 +0.23(+2.56%)
Jul 30, 2002 9.203 9.223 8.730 9.080 82,600 -0.12(-1.33%)
Jul 29, 2002 8.575 9.225 8.575 9.203 139,600 +0.60(+7.01%)
Jul 26, 2002 8.537 8.600 8.473 8.600 39,700 +0.06(+0.73%)
Jul 25, 2002 8.400 8.550 8.400 8.537 109,100 +0.14(+1.64%)
Jul 24, 2002 7.750 8.412 7.720 8.400 172,100 +0.52(+6.63%)
Jul 23, 2002 8.400 8.400 7.875 7.878 96,600 -0.52(-6.22%)
Jul 22, 2002 8.500 8.500 7.900 8.400 291,600 -0.22(-2.61%)
Jul 19, 2002 8.812 8.815 8.625 8.625 65,500 -0.24(-2.71%)
Jul 17, 2002 8.863 8.950 8.675 8.865 83,600 -0.32(-3.46%)
Jul 12, 2002 9.295 9.335 9.170 9.182 33,800 -0.11(-1.21%)
Jul 11, 2002 9.488 9.488 9.162 9.295 85,800 -0.23(-2.39%)
Jul 10, 2002 9.613 9.613 9.475 9.523 62,300 -0.10(-1.06%)
Jul 09, 2002 9.650 9.650 9.625 9.625 70,200 -0.01(-0.13%)
Jul 08, 2002 9.595 9.725 9.575 9.637 37,200 +0.04(+0.39%)
Jul 05, 2002 9.578 9.637 9.565 9.600 21,800 +0.03(+0.26%)
Jul 04, 2002 9.675 9.750 9.450 9.575 66,000 +0.00(+0.00%)
Jul 03, 2002 9.675 9.750 9.450 9.575 66,000 -0.11(-1.16%)
Jul 02, 2002 9.992 9.992 9.675 9.688 64,400 -0.28(-2.81%)
Jul 01, 2002 10.29 10.29 9.955 9.967 95,400 -0.35(-3.35%)
Jun 28, 2002 10.38 10.39 10.26 10.31 414,300 -0.04(-0.36%)
Jun 27, 2002 10.03 10.35 9.925 10.35 229,700 +0.36(+3.60%)
Jun 26, 2002 10.14 10.14 9.973 9.990 72,700 -0.19(-1.82%)
Jun 25, 2002 10.07 10.18 10.06 10.18 91,600 +0.19(+1.90%)
Jun 21, 2002 9.750 10.04 9.700 9.985 113,200 +0.21(+2.15%)
Jun 20, 2002 10.15 10.16 9.775 9.775 150,600 -0.38(-3.69%)
Jun 19, 2002 10.40 10.45 10.15 10.15 89,300 -0.31(-3.01%)
Jun 18, 2002 10.51 10.61 10.46 10.46 40,300 -0.04(-0.33%)
Jun 17, 2002 10.50 10.54 10.48 10.50 63,300 +0.03(+0.24%)
Jun 14, 2002 10.45 10.48 10.38 10.47 40,600 +0.28(+2.75%)
Jun 12, 2002 10.15 10.25 10.14 10.20 41,500 +0.06(+0.64%)
Jun 11, 2002 10.01 10.22 9.988 10.13 56,700 +0.12(+1.25%)
Jun 10, 2002 9.787 10.01 9.775 10.01 25,600 +0.16(+1.60%)
Jun 07, 2002 9.900 9.900 9.825 9.848 16,900 -0.06(-0.66%)
Jun 06, 2002 10.07 10.07 9.900 9.912 23,800 -0.16(-1.54%)
Jun 05, 2002 9.850 10.12 9.850 10.07 112,000 +0.09(+0.93%)
May 31, 2002 9.750 10.01 9.742 9.975 51,400 +0.22(+2.31%)
May 28, 2002 9.685 9.775 9.662 9.750 95,700 +0.06(+0.67%)
May 27, 2002 9.738 9.775 9.678 9.685 84,300 +0.00(+0.00%)
May 24, 2002 9.738 9.775 9.678 9.685 84,300 -0.06(-0.67%)
May 23, 2002 9.700 9.787 9.625 9.750 75,000 +0.06(+0.65%)
May 22, 2002 9.875 9.875 9.688 9.688 49,100 -0.26(-2.64%)
May 21, 2002 10.38 10.38 9.935 9.950 37,500 -0.42(-4.03%)
May 20, 2002 10.46 10.46 10.35 10.37 42,400 -0.13(-1.26%)
May 17, 2002 10.00 10.55 9.988 10.50 133,000 +0.22(+2.12%)
May 16, 2002 10.50 10.50 10.22 10.28 39,300 -0.22(-2.07%)
May 15, 2002 10.47 10.53 10.46 10.50 46,600 +0.03(+0.29%)
May 14, 2002 10.45 10.55 10.45 10.47 42,300 -0.00(-0.05%)
May 13, 2002 10.53 10.61 10.47 10.47 55,900 -0.05(-0.48%)
May 10, 2002 10.51 10.53 10.49 10.53 53,700 +0.03(+0.24%)
May 09, 2002 10.50 10.55 10.47 10.50 38,800 -0.04(-0.43%)
May 08, 2002 10.58 10.65 10.45 10.54 136,100 +0.03(+0.24%)
May 07, 2002 10.30 10.57 10.30 10.52 90,800 +0.24(+2.33%)
May 06, 2002 9.750 10.40 9.625 10.28 123,500 +0.43(+4.42%)
May 03, 2002 10.67 10.68 9.700 9.845 293,300 -0.81(-7.65%)
May 02, 2002 10.81 10.85 10.63 10.66 52,700 -0.19(-1.75%)
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.