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 (%)
May 30, 2003 10.41 10.82 10.41 10.81 41,100 +0.43(+4.17%)
May 29, 2003 10.45 10.47 10.29 10.38 53,400 -0.07(-0.65%)
May 28, 2003 10.30 10.50 10.24 10.45 66,400 +0.15(+1.46%)
May 27, 2003 10.06 10.30 10.03 10.30 43,400 +0.24(+2.39%)
May 23, 2003 10.00 10.06 9.953 10.06 32,000 +0.04(+0.45%)
May 22, 2003 10.00 10.05 9.975 10.02 31,600 +0.02(+0.15%)
May 21, 2003 10.00 10.08 10.00 10.00 65,700 -0.00(-0.02%)
May 20, 2003 10.02 10.10 9.995 10.00 69,500 -0.01(-0.10%)
May 19, 2003 9.970 10.07 9.970 10.01 45,500 +0.02(+0.18%)
May 16, 2003 10.26 10.28 9.925 9.995 105,600 -0.31(-2.96%)
May 15, 2003 10.17 10.30 10.14 10.30 46,400 +0.13(+1.28%)
May 14, 2003 10.12 10.21 9.963 10.17 84,300 +0.04(+0.37%)
May 13, 2003 10.48 10.49 10.12 10.13 110,000 -0.37(-3.50%)
May 12, 2003 10.46 10.66 10.43 10.50 78,800 +0.04(+0.33%)
May 09, 2003 10.18 10.46 10.18 10.46 64,800 +0.30(+2.98%)
May 08, 2003 10.20 10.24 10.12 10.16 104,700 -0.06(-0.59%)
May 07, 2003 10.24 10.26 10.11 10.22 60,300 -0.02(-0.17%)
May 06, 2003 10.00 10.25 9.940 10.24 148,600 +0.25(+2.45%)
May 05, 2003 9.893 10.03 9.893 9.995 152,600 +0.10(+1.04%)
May 02, 2003 9.600 9.990 9.600 9.893 233,000 +0.62(+6.66%)
Apr 30, 2003 9.225 9.363 9.217 9.275 117,100 +0.03(+0.27%)
Apr 29, 2003 9.000 9.270 9.000 9.250 116,000 +0.23(+2.55%)
Apr 28, 2003 8.795 9.050 8.795 9.020 51,400 +0.24(+2.73%)
Apr 25, 2003 8.812 8.925 8.738 8.780 83,000 -0.01(-0.11%)
Apr 24, 2003 8.762 8.815 8.738 8.790 73,300 +0.01(+0.09%)
Apr 23, 2003 8.775 8.870 8.742 8.783 46,100 +0.03(+0.31%)
Apr 22, 2003 8.662 8.800 8.650 8.755 63,400 +0.08(+0.92%)
Apr 21, 2003 8.537 8.750 8.525 8.675 99,600 +0.13(+1.52%)
Apr 17, 2003 8.365 8.613 8.365 8.545 105,900 +0.18(+2.18%)
Apr 16, 2003 8.575 8.578 8.303 8.363 113,600 -0.21(-2.48%)
Apr 15, 2003 8.488 8.575 8.390 8.575 105,000 +0.09(+1.03%)
Apr 14, 2003 8.425 8.550 8.277 8.488 148,500 +0.06(+0.74%)
Apr 11, 2003 8.800 8.848 8.385 8.425 141,300 -0.42(-4.78%)
Apr 10, 2003 8.633 8.863 8.625 8.848 96,200 +0.21(+2.49%)
Apr 09, 2003 8.695 8.762 8.575 8.633 151,500 -0.06(-0.72%)
Apr 08, 2003 8.925 8.928 8.675 8.695 95,400 -0.25(-2.85%)
Apr 07, 2003 8.863 9.100 8.762 8.950 132,200 +0.17(+1.99%)
Apr 04, 2003 8.785 9.120 8.697 8.775 121,000 +0.01(+0.14%)
Apr 03, 2003 9.072 9.182 8.693 8.762 149,800 -0.25(-2.75%)
Apr 02, 2003 8.770 9.010 8.680 9.010 142,400 +0.30(+3.47%)
Apr 01, 2003 8.787 8.787 8.418 8.707 181,900 -0.08(-0.91%)
Mar 31, 2003 8.713 8.787 8.512 8.787 107,000 +0.04(+0.49%)
Mar 28, 2003 8.750 8.963 8.575 8.745 162,500 -0.07(-0.74%)
Mar 27, 2003 9.043 9.043 8.703 8.810 172,200 -0.25(-2.76%)
Mar 26, 2003 9.185 9.185 9.037 9.060 202,300 -0.12(-1.36%)
Mar 25, 2003 9.190 9.215 8.863 9.185 196,600 -0.00(-0.05%)
Mar 24, 2003 9.270 9.363 8.963 9.190 197,000 -0.08(-0.86%)
Mar 21, 2003 9.515 9.575 9.213 9.270 261,900 -0.24(-2.55%)
Mar 20, 2003 8.502 9.537 8.502 9.512 494,600 +1.01(+11.91%)
Mar 19, 2003 9.500 9.650 8.312 8.500 834,500 -1.45(-14.57%)
Mar 18, 2003 9.795 10.00 9.793 9.950 137,100 +0.16(+1.61%)
Mar 17, 2003 9.300 9.812 9.300 9.793 177,000 +0.47(+5.07%)
Mar 14, 2003 8.982 9.400 8.912 9.320 175,300 +0.36(+4.05%)
Mar 13, 2003 8.450 8.957 8.440 8.957 94,600 +0.60(+7.15%)
Mar 12, 2003 8.600 8.600 8.125 8.360 187,300 -0.27(-3.07%)
Mar 11, 2003 8.615 8.787 8.562 8.625 87,400 -0.02(-0.17%)
Mar 10, 2003 8.738 8.818 8.637 8.640 67,300 -0.12(-1.31%)
Mar 07, 2003 8.775 9.000 8.713 8.755 75,100 -0.06(-0.65%)
Mar 06, 2003 8.825 8.938 8.812 8.812 97,800 -0.03(-0.31%)
Mar 05, 2003 8.970 8.988 8.775 8.840 78,800 -0.13(-1.45%)
Mar 04, 2003 9.113 9.223 8.970 8.970 136,700 -0.15(-1.67%)
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.