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 (%)
Oct 31, 2003 16.30 16.30 16.07 16.12 133,500 -0.04(-0.22%)
Oct 30, 2003 15.84 16.23 15.66 16.16 209,400 +0.48(+3.03%)
Oct 29, 2003 15.61 15.84 15.56 15.68 80,500 +0.04(+0.29%)
Oct 28, 2003 15.59 15.69 15.31 15.63 149,500 +0.08(+0.55%)
Oct 27, 2003 15.20 15.57 15.20 15.55 247,100 +0.40(+2.64%)
Oct 24, 2003 15.68 15.68 14.96 15.15 322,800 -0.66(-4.17%)
Oct 23, 2003 15.40 16.05 15.40 15.81 333,700 +0.46(+3.00%)
Oct 22, 2003 15.90 15.90 15.32 15.35 144,200 -0.55(-3.46%)
Oct 21, 2003 15.97 16.01 15.80 15.90 138,100 -0.09(-0.56%)
Oct 20, 2003 15.47 16.00 15.47 15.99 118,600 +0.55(+3.56%)
Oct 17, 2003 15.83 15.83 15.25 15.44 156,400 -0.42(-2.65%)
Oct 16, 2003 15.82 15.82 15.80 15.86 108,800 +0.04(+0.25%)
Oct 15, 2003 15.94 16.02 15.78 15.82 75,600 -0.06(-0.38%)
Oct 14, 2003 15.61 15.96 15.53 15.88 103,600 +0.25(+1.62%)
Oct 13, 2003 15.54 15.72 15.44 15.63 207,800 +0.13(+0.82%)
Oct 10, 2003 16.02 16.02 15.52 15.50 186,500 -0.58(-3.59%)
Oct 09, 2003 15.72 16.29 15.72 16.08 161,100 +0.44(+2.81%)
Oct 08, 2003 16.23 16.23 15.56 15.64 398,400 -0.94(-5.66%)
Oct 07, 2003 16.07 16.68 16.07 16.57 454,400 +0.50(+3.11%)
Oct 06, 2003 15.74 16.07 15.66 16.07 246,300 +0.38(+2.39%)
Oct 03, 2003 15.57 16.11 15.40 15.70 363,400 +0.23(+1.47%)
Oct 02, 2003 14.87 15.51 14.80 15.47 303,700 +0.32(+2.11%)
Oct 01, 2003 14.29 15.20 14.29 15.15 345,100 +1.12(+7.94%)
Sep 30, 2003 14.30 14.35 13.95 14.04 142,400 -0.20(-1.40%)
Sep 29, 2003 14.06 14.20 13.99 14.24 237,200 +0.18(+1.24%)
Sep 26, 2003 14.01 14.12 13.97 14.06 131,100 +0.05(+0.36%)
Sep 25, 2003 14.04 14.04 14.04 14.01 132,400 -0.03(-0.18%)
Sep 24, 2003 14.30 14.31 14.05 14.04 78,400 -0.28(-1.92%)
Sep 23, 2003 14.38 14.38 14.27 14.31 165,400 -0.06(-0.43%)
Sep 22, 2003 14.44 14.49 14.37 14.38 182,100 -0.16(-1.10%)
Sep 19, 2003 14.40 14.70 14.40 14.54 150,800 +0.19(+1.32%)
Sep 18, 2003 14.08 14.30 14.06 14.35 88,400 +0.25(+1.77%)
Sep 17, 2003 14.06 14.07 14.06 14.10 170,600 +0.03(+0.23%)
Sep 16, 2003 14.20 14.20 13.96 14.06 206,700 +0.06(+0.43%)
Sep 11, 2003 13.92 14.09 13.88 14.00 79,200 +0.08(+0.57%)
Sep 10, 2003 13.96 13.97 13.85 13.92 94,700 -0.07(-0.46%)
Sep 09, 2003 13.97 14.18 13.85 13.99 115,000 -0.01(-0.09%)
Sep 08, 2003 13.59 14.06 13.55 14.00 88,200 +0.43(+3.13%)
Sep 05, 2003 13.86 13.87 13.50 13.57 107,200 -0.32(-2.30%)
Sep 04, 2003 13.49 13.91 13.34 13.89 189,900 +0.39(+2.93%)
Sep 03, 2003 13.45 13.57 13.43 13.50 133,600 +0.05(+0.39%)
Sep 02, 2003 12.88 13.49 12.88 13.45 104,900 +0.57(+4.47%)
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.