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 (%)
Nov 30, 2010 23.11 23.65 22.94 23.63 794,166 +0.34(+1.46%)
Nov 29, 2010 23.32 23.40 22.79 23.29 537,503 -0.21(-0.89%)
Nov 26, 2010 23.47 23.69 23.38 23.50 135,148 -0.15(-0.63%)
Nov 24, 2010 22.78 23.65 23.65 23.65 604,608 +1.01(+4.46%)
Nov 23, 2010 22.22 22.76 22.22 22.64 887,548 +0.16(+0.71%)
Nov 22, 2010 22.51 22.62 22.32 22.48 567,419 -0.12(-0.53%)
Nov 19, 2010 22.55 22.76 22.55 22.60 374,914 -0.12(-0.53%)
Nov 18, 2010 22.87 23.09 22.58 22.72 573,847 +0.11(+0.49%)
Nov 17, 2010 22.46 22.72 22.30 22.61 464,295 +0.15(+0.67%)
Nov 16, 2010 22.69 22.80 22.27 22.46 520,800 -0.46(-2.01%)
Nov 15, 2010 22.88 23.14 22.68 22.92 322,924 +0.15(+0.66%)
Nov 12, 2010 23.08 23.21 22.77 22.77 522,350 -0.56(-2.40%)
Nov 11, 2010 23.06 23.41 23.00 23.33 430,701 -0.02(-0.09%)
Nov 10, 2010 23.25 23.43 23.02 23.35 435,220 +0.08(+0.34%)
Nov 09, 2010 23.64 23.70 23.12 23.27 272,640 -0.47(-1.98%)
Nov 08, 2010 23.87 23.87 23.44 23.74 325,659 -0.23(-0.96%)
Nov 05, 2010 23.58 23.97 23.49 23.97 609,396 +0.48(+2.04%)
Nov 04, 2010 23.44 23.72 23.28 23.49 579,073 +0.45(+1.95%)
Nov 03, 2010 23.06 23.07 22.68 23.04 511,078 -0.02(-0.09%)
Nov 02, 2010 22.82 23.06 22.67 23.06 1,229,052 +0.57(+2.53%)
Nov 01, 2010 22.53 22.79 22.29 22.49 551,967 +0.02(+0.09%)
Oct 29, 2010 22.47 22.62 22.39 22.47 335,344 -0.14(-0.62%)
Oct 28, 2010 22.91 23.07 22.47 22.61 508,172 -0.14(-0.62%)
Oct 27, 2010 22.48 22.78 22.39 22.75 698,799 -0.40(-1.73%)
Oct 25, 2010 23.17 23.48 23.10 23.15 382,499 +0.11(+0.48%)
Oct 22, 2010 23.16 23.24 22.97 23.04 214,594 -0.10(-0.43%)
Oct 21, 2010 22.87 23.40 22.85 23.14 485,066 +0.44(+1.94%)
Oct 20, 2010 22.66 22.93 22.62 22.70 459,097 +0.15(+0.67%)
Oct 19, 2010 22.62 22.83 22.33 22.55 723,802 -0.43(-1.87%)
Oct 18, 2010 23.05 23.19 22.89 22.98 564,644 +0.01(+0.04%)
Oct 15, 2010 23.69 23.70 22.97 22.97 849,070 -0.43(-1.84%)
Oct 14, 2010 23.74 23.87 23.28 23.40 1,138,718 -0.31(-1.31%)
Oct 13, 2010 23.66 23.87 23.38 23.71 609,499 +0.22(+0.94%)
Oct 12, 2010 23.11 23.57 23.06 23.49 594,066 +0.25(+1.08%)
Oct 11, 2010 23.30 23.39 23.05 23.24 602,377 -0.03(-0.13%)
Oct 08, 2010 23.27 23.33 22.77 23.27 527,179 +0.39(+1.70%)
Oct 07, 2010 23.20 23.25 22.74 22.88 9,090 -0.12(-0.52%)
Oct 06, 2010 22.85 23.04 22.78 23.00 1,078,938 +0.12(+0.52%)
Oct 05, 2010 22.59 23.00 22.54 22.88 1,444 +0.57(+2.55%)
Oct 04, 2010 23.05 23.16 22.08 22.31 530,815 -0.80(-3.46%)
Oct 01, 2010 23.11 23.33 22.90 23.11 539,593 +0.15(+0.64%)
Sep 30, 2010 22.96 23.26 22.67 22.96 17,571 +0.19(+0.85%)
Sep 29, 2010 22.52 22.78 22.11 22.77 1,061,311 +0.28(+1.24%)
Sep 28, 2010 22.70 22.86 22.07 22.49 5,336 +0.01(+0.04%)
Sep 27, 2010 22.49 22.61 22.17 22.48 1,033,459 +0.05(+0.22%)
Sep 24, 2010 21.83 22.57 21.72 22.43 683,850 +0.94(+4.37%)
Sep 23, 2010 22.17 22.17 21.46 21.49 18,644 -1.49(-6.48%)
Sep 22, 2010 22.96 23.15 22.07 22.98 1,178,306 +0.19(+0.82%)
Sep 21, 2010 23.04 23.13 22.77 22.79 754 -0.32(-1.38%)
Sep 20, 2010 22.48 23.16 22.32 23.11 426,631 +0.75(+3.35%)
Sep 17, 2010 22.36 22.52 21.79 22.36 760,496 -0.06(-0.27%)
Sep 15, 2010 22.15 22.57 21.85 22.42 501,275 +0.12(+0.54%)
Sep 14, 2010 22.31 22.48 22.15 22.30 527 -0.02(-0.09%)
Sep 13, 2010 22.20 22.46 22.08 22.32 593,771 +0.40(+1.82%)
Sep 10, 2010 21.68 21.99 21.64 21.92 340,668 +0.34(+1.58%)
Sep 09, 2010 21.91 21.91 21.17 21.58 277 +0.07(+0.33%)
Sep 08, 2010 21.07 21.51 21.02 21.51 1,358 +0.44(+2.09%)
Sep 07, 2010 21.32 21.32 20.94 21.07 4,260 -0.34(-1.59%)
Sep 03, 2010 21.29 21.50 20.86 21.41 487,053 +0.45(+2.15%)
Sep 02, 2010 20.67 21.22 20.67 20.96 10,156 +0.18(+0.87%)
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.