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 (%)
Aug 29, 2003 12.59 12.94 12.59 12.87 53,300 +0.29(+2.28%)
Aug 28, 2003 12.69 12.69 12.48 12.59 83,700 -0.10(-0.83%)
Aug 27, 2003 12.74 12.75 12.69 12.69 65,200 -0.04(-0.29%)
Aug 26, 2003 12.74 12.75 12.56 12.73 63,600 -0.04(-0.27%)
Aug 25, 2003 12.71 12.76 12.63 12.76 48,100 +0.01(+0.10%)
Aug 22, 2003 13.06 13.16 12.75 12.75 88,400 -0.27(-2.07%)
Aug 21, 2003 12.95 13.04 12.88 13.02 63,300 +0.08(+0.66%)
Aug 20, 2003 13.22 13.22 12.93 12.94 87,100 -0.29(-2.19%)
Aug 19, 2003 13.29 13.41 13.15 13.22 106,800 -0.06(-0.47%)
Aug 18, 2003 12.91 13.29 12.88 13.29 110,800 +0.39(+3.00%)
Aug 15, 2003 12.88 13.03 12.88 12.90 23,700 +0.03(+0.19%)
Aug 14, 2003 12.62 12.95 12.56 12.88 92,800 +0.25(+1.98%)
Aug 13, 2003 12.63 12.85 12.55 12.62 61,900 -0.00(-0.02%)
Aug 12, 2003 12.39 12.69 12.39 12.63 74,300 +0.24(+1.94%)
Aug 11, 2003 12.07 12.41 12.07 12.39 40,100 +0.33(+2.72%)
Aug 08, 2003 12.12 12.19 12.04 12.06 33,500 -0.06(-0.50%)
Aug 07, 2003 12.05 12.16 11.86 12.12 51,800 +0.06(+0.54%)
Aug 06, 2003 12.20 12.20 12.05 12.05 50,400 -0.16(-1.27%)
Aug 05, 2003 12.07 12.44 12.06 12.21 82,400 +0.14(+1.12%)
Aug 04, 2003 12.20 12.20 11.99 12.07 33,900 -0.15(-1.23%)
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.