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 (%)
Jan 31, 2003 9.988 10.05 9.982 10.05 104,200 +0.06(+0.63%)
Jan 30, 2003 10.04 10.04 9.938 9.988 85,500 -0.04(-0.42%)
Jan 29, 2003 10.05 10.07 9.963 10.03 115,400 -0.03(-0.27%)
Jan 28, 2003 10.02 10.11 9.938 10.06 62,900 +0.06(+0.60%)
Jan 27, 2003 10.12 10.12 9.950 9.998 92,900 -0.13(-1.26%)
Jan 24, 2003 10.36 10.36 10.06 10.12 69,900 -0.24(-2.29%)
Jan 23, 2003 10.51 10.55 10.30 10.36 116,800 -0.13(-1.22%)
Jan 22, 2003 10.80 10.80 10.30 10.49 130,200 -0.31(-2.87%)
Jan 21, 2003 11.19 11.24 10.70 10.80 107,700 -0.39(-3.46%)
Jan 17, 2003 11.62 11.62 11.12 11.19 95,600 -0.44(-3.78%)
Jan 16, 2003 11.57 11.66 11.56 11.63 87,500 +0.08(+0.67%)
Jan 15, 2003 11.51 11.55 11.30 11.55 100,600 +0.05(+0.43%)
Jan 14, 2003 11.78 11.78 11.45 11.50 108,000 -0.30(-2.58%)
Jan 13, 2003 12.06 12.34 11.79 11.80 69,600 -0.20(-1.63%)
Jan 10, 2003 12.03 12.03 11.95 12.00 63,200 -0.06(-0.52%)
Jan 09, 2003 11.88 12.15 11.88 12.06 60,600 +0.25(+2.12%)
Jan 08, 2003 12.14 12.14 11.70 11.81 83,600 -0.33(-2.72%)
Jan 07, 2003 12.28 12.28 12.14 12.14 117,400 -0.14(-1.12%)
Jan 06, 2003 12.00 12.28 12.00 12.28 138,700 +0.28(+2.33%)
Jan 03, 2003 11.92 12.02 11.76 12.00 88,800 +0.08(+0.69%)
Jan 02, 2003 11.61 11.97 11.61 11.92 71,000 +0.30(+2.63%)
Dec 31, 2002 11.20 11.75 11.20 11.61 86,100 +0.41(+3.68%)
Dec 30, 2002 11.07 11.25 11.01 11.20 48,300 +0.11(+1.01%)
Dec 27, 2002 10.95 11.09 10.93 11.09 48,700 +0.13(+1.21%)
Dec 26, 2002 11.04 11.05 10.88 10.96 63,800 -0.12(-1.08%)
Dec 24, 2002 11.20 11.20 11.07 11.07 16,300 -0.12(-1.12%)
Dec 23, 2002 11.44 11.44 11.12 11.20 101,300 -0.24(-2.06%)
Dec 20, 2002 11.49 11.52 11.32 11.44 88,900 -0.05(-0.48%)
Dec 19, 2002 11.06 11.62 11.06 11.49 96,400 +0.43(+3.86%)
Dec 18, 2002 10.93 11.15 10.88 11.06 105,100 +0.20(+1.84%)
Dec 17, 2002 11.11 11.20 10.85 10.86 51,500 -0.22(-2.03%)
Dec 16, 2002 10.93 11.10 10.93 11.09 43,300 +0.16(+1.49%)
Dec 13, 2002 11.10 11.12 10.89 10.93 45,800 -0.19(-1.75%)
Dec 12, 2002 11.18 11.23 11.10 11.12 115,700 -0.05(-0.47%)
Dec 11, 2002 11.25 11.44 11.09 11.17 142,000 -0.09(-0.80%)
Dec 10, 2002 11.06 11.38 11.06 11.26 160,500 +0.26(+2.36%)
Dec 09, 2002 10.84 11.02 10.81 11.00 114,400 +0.15(+1.41%)
Dec 06, 2002 10.66 10.86 10.65 10.85 43,600 +0.15(+1.45%)
Dec 05, 2002 10.77 10.78 10.68 10.70 26,100 -0.07(-0.65%)
Dec 04, 2002 10.70 10.85 10.69 10.77 36,400 +0.07(+0.61%)
Dec 03, 2002 10.78 10.80 10.60 10.70 43,300 -0.09(-0.81%)
Dec 02, 2002 10.82 10.95 10.68 10.79 66,700 -0.01(-0.09%)
Nov 29, 2002 10.77 10.90 10.77 10.80 16,700 +0.03(+0.26%)
Nov 27, 2002 10.52 10.77 10.47 10.77 48,900 +0.28(+2.62%)
Nov 26, 2002 10.37 10.59 10.37 10.49 104,100 +0.11(+1.11%)
Nov 25, 2002 10.38 10.43 10.38 10.38 55,200 -0.01(-0.07%)
Nov 22, 2002 10.43 10.43 10.36 10.39 65,000 -0.04(-0.38%)
Nov 21, 2002 10.44 10.47 10.38 10.43 57,500 -0.01(-0.10%)
Nov 20, 2002 10.40 10.53 10.37 10.44 65,200 +0.00(+0.00%)
Nov 19, 2002 10.88 10.88 10.36 10.44 116,700 -0.49(-4.48%)
Nov 18, 2002 10.94 11.05 10.90 10.93 58,700 -0.01(-0.11%)
Nov 15, 2002 10.76 11.20 10.69 10.94 144,000 +0.18(+1.65%)
Nov 14, 2002 10.14 11.05 10.14 10.76 152,800 +0.66(+6.56%)
Nov 13, 2002 9.945 10.16 9.887 10.10 49,200 +0.15(+1.51%)
Nov 12, 2002 9.900 10.10 9.850 9.950 44,000 +0.06(+0.66%)
Nov 11, 2002 10.19 10.19 9.880 9.885 31,800 -0.30(-2.99%)
Nov 08, 2002 10.17 10.28 10.14 10.19 53,700 +0.02(+0.17%)
Nov 07, 2002 10.30 10.30 10.13 10.17 46,200 -0.13(-1.31%)
Nov 06, 2002 10.40 10.40 10.19 10.31 90,900 -0.08(-0.79%)
Nov 05, 2002 10.29 10.53 10.07 10.39 98,700 +0.10(+0.97%)
Nov 04, 2002 10.05 10.43 10.05 10.29 98,300 +0.28(+2.77%)
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.