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, 2005 26.30 26.64 26.14 26.52 116,600 +0.15(+0.59%)
Nov 29, 2005 26.61 26.80 26.05 26.37 160,800 -0.12(-0.45%)
Nov 28, 2005 27.16 27.28 26.36 26.49 257,700 -0.67(-2.45%)
Nov 25, 2005 26.98 27.27 26.96 27.16 35,800 +0.15(+0.56%)
Nov 23, 2005 26.98 27.19 26.88 27.00 181,300 -0.02(-0.07%)
Nov 22, 2005 26.75 27.07 26.62 27.02 144,100 +0.25(+0.95%)
Nov 21, 2005 26.71 26.86 26.61 26.77 198,300 +0.04(+0.13%)
Nov 18, 2005 26.60 26.76 26.55 26.73 221,500 +0.43(+1.65%)
Nov 17, 2005 25.80 26.37 25.80 26.30 312,300 +0.55(+2.12%)
Nov 16, 2005 25.50 25.79 25.45 25.75 127,500 +0.25(+0.98%)
Nov 15, 2005 25.82 25.85 25.32 25.50 154,900 -0.32(-1.24%)
Nov 14, 2005 25.30 25.84 25.25 25.82 165,400 +0.48(+1.91%)
Nov 11, 2005 25.25 25.60 25.16 25.34 86,500 +0.12(+0.50%)
Nov 10, 2005 24.82 25.23 24.45 25.21 206,500 +0.43(+1.71%)
Nov 09, 2005 25.07 25.12 24.62 24.79 196,600 -0.20(-0.80%)
Nov 08, 2005 25.80 25.80 24.69 24.99 117,900 -0.33(-1.30%)
Nov 07, 2005 25.02 25.49 24.95 25.32 76,900 +0.30(+1.20%)
Nov 04, 2005 25.11 25.41 24.52 25.02 223,200 -0.13(-0.52%)
Nov 03, 2005 24.60 25.32 24.60 25.15 264,500 +0.60(+2.44%)
Nov 02, 2005 24.04 24.77 24.00 24.55 282,300 +0.56(+2.33%)
Nov 01, 2005 24.30 24.30 23.68 23.99 122,500 -0.36(-1.48%)
Oct 31, 2005 23.93 24.65 23.93 24.35 164,900 +0.44(+1.84%)
Oct 28, 2005 23.55 24.02 23.45 23.91 183,500 +0.41(+1.74%)
Oct 27, 2005 23.93 24.00 23.45 23.50 198,900 -0.43(-1.78%)
Oct 26, 2005 24.02 24.14 23.85 23.93 211,000 -0.11(-0.46%)
Oct 25, 2005 24.30 24.38 23.84 24.04 194,100 -0.27(-1.13%)
Oct 24, 2005 23.77 24.36 23.77 24.31 302,100 +0.57(+2.40%)
Oct 21, 2005 23.48 24.01 23.38 23.74 162,800 +0.26(+1.13%)
Oct 20, 2005 24.28 24.39 23.23 23.48 244,800 -0.80(-3.32%)
Oct 19, 2005 23.75 24.28 23.34 24.28 165,100 +0.53(+2.21%)
Oct 18, 2005 24.13 24.39 23.70 23.75 164,000 -0.37(-1.53%)
Oct 17, 2005 24.16 24.16 23.61 24.12 187,000 +0.09(+0.40%)
Oct 14, 2005 23.93 24.14 23.84 24.03 228,800 +0.35(+1.48%)
Oct 13, 2005 23.50 23.85 23.48 23.68 418,300 +0.23(+0.98%)
Oct 12, 2005 23.07 23.68 23.07 23.45 363,200 +0.38(+1.63%)
Oct 11, 2005 23.00 23.56 22.94 23.07 353,100 +0.13(+0.59%)
Oct 10, 2005 23.30 23.32 22.94 22.94 242,500 -0.36(-1.52%)
Oct 07, 2005 22.87 23.46 22.87 23.30 210,500 +0.48(+2.08%)
Oct 06, 2005 22.33 23.40 22.33 22.82 344,200 +0.50(+2.22%)
Oct 05, 2005 22.95 22.95 22.23 22.32 262,400 -0.68(-2.93%)
Oct 04, 2005 23.09 23.71 22.82 23.00 156,200 -0.10(-0.43%)
Oct 03, 2005 23.27 23.48 23.00 23.10 220,200 -0.30(-1.28%)
Sep 30, 2005 23.05 23.48 22.82 23.40 435,700 +0.40(+1.76%)
Sep 29, 2005 20.61 23.32 20.61 23.00 1,124,900 +2.52(+12.31%)
Sep 28, 2005 21.04 21.05 20.45 20.48 274,800 -0.52(-2.50%)
Sep 27, 2005 21.15 21.26 20.68 21.00 364,600 -0.10(-0.47%)
Sep 26, 2005 21.50 21.50 21.00 21.10 178,300 -0.37(-1.72%)
Sep 23, 2005 21.39 21.57 21.14 21.47 207,300 +0.07(+0.33%)
Sep 22, 2005 21.35 21.50 21.14 21.40 92,600 +0.00(+0.00%)
Sep 21, 2005 21.90 21.90 21.12 21.40 95,300 -0.53(-2.39%)
Sep 20, 2005 21.61 22.15 21.61 21.93 154,600 +0.37(+1.69%)
Sep 19, 2005 22.16 22.31 21.42 21.56 123,100 -0.60(-2.71%)
Sep 16, 2005 21.90 22.25 21.85 22.16 225,800 +0.36(+1.65%)
Sep 15, 2005 21.63 21.84 21.57 21.80 169,100 +0.25(+1.14%)
Sep 14, 2005 22.14 22.20 21.52 21.55 153,000 -0.66(-2.95%)
Sep 13, 2005 22.35 22.36 22.02 22.21 83,400 -0.16(-0.72%)
Sep 12, 2005 22.15 22.38 22.11 22.37 128,300 +0.17(+0.77%)
Sep 09, 2005 22.11 22.30 22.02 22.20 173,900 +0.09(+0.43%)
Sep 08, 2005 22.12 22.24 21.98 22.11 109,900 -0.09(-0.41%)
Sep 07, 2005 21.94 22.27 21.94 22.20 108,600 +0.00(+0.02%)
Sep 06, 2005 21.84 22.19 21.81 22.19 226,000 +0.37(+1.70%)
Sep 02, 2005 21.94 22.10 21.70 21.82 128,500 -0.13(-0.59%)
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.