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 (%)
Jul 31, 2006 22.05 22.11 21.68 22.00 231,600 -0.17(-0.77%)
Jul 28, 2006 21.74 22.30 21.68 22.18 291,500 +0.52(+2.40%)
Jul 27, 2006 22.02 22.30 21.61 21.66 273,200 -0.27(-1.23%)
Jul 26, 2006 22.05 22.16 21.79 21.93 720,100 -0.25(-1.15%)
Jul 25, 2006 22.12 22.30 21.82 22.18 226,500 -0.02(-0.07%)
Jul 24, 2006 21.44 22.21 21.55 22.20 300,400 +0.76(+3.55%)
Jul 21, 2006 22.33 22.33 21.16 21.43 641,300 -0.89(-4.01%)
Jul 20, 2006 22.85 22.95 22.21 22.33 516,400 -0.42(-1.85%)
Jul 19, 2006 22.07 22.91 22.07 22.75 295,200 +0.75(+3.41%)
Jul 18, 2006 22.07 22.27 21.60 22.00 350,800 -0.02(-0.09%)
Jul 17, 2006 22.02 22.21 21.90 22.02 388,600 -0.05(-0.25%)
Jul 14, 2006 22.79 22.79 21.59 22.07 1,124,100 -0.71(-3.14%)
Jul 13, 2006 23.71 23.72 22.70 22.79 485,000 -0.93(-3.90%)
Jul 12, 2006 24.45 24.45 23.67 23.71 444,800 -0.66(-2.71%)
Jul 11, 2006 24.12 24.43 23.88 24.38 336,200 +0.32(+1.35%)
Jul 10, 2006 24.02 24.49 23.90 24.05 505,200 +0.07(+0.31%)
Jul 07, 2006 24.70 24.70 23.86 23.98 311,800 -0.72(-2.94%)
Jul 06, 2006 24.73 24.95 24.58 24.70 480,000 -0.07(-0.26%)
Jul 05, 2006 25.07 25.07 24.60 24.77 469,500 -0.39(-1.57%)
Jul 03, 2006 24.95 25.18 24.88 25.16 148,100 +0.18(+0.74%)
Jun 30, 2006 25.02 25.02 24.73 24.98 416,400 +0.01(+0.02%)
Jun 29, 2006 24.50 25.00 24.40 24.97 494,400 +0.84(+3.50%)
Jun 28, 2006 23.93 24.12 23.75 24.12 399,300 +0.20(+0.86%)
Jun 27, 2006 24.35 24.43 23.84 23.92 434,000 -0.43(-1.77%)
Jun 26, 2006 24.14 24.48 24.07 24.35 453,100 +0.34(+1.42%)
Jun 23, 2006 23.77 24.32 23.54 24.01 565,700 +0.25(+1.03%)
Jun 22, 2006 24.00 24.00 23.43 23.77 1,040,400 +0.11(+0.47%)
Jun 21, 2006 23.38 24.05 22.70 23.66 3,096,100 +0.37(+1.57%)
Jun 20, 2006 26.62 26.70 22.58 23.29 8,527,200 -5.06(-17.85%)
Jun 19, 2006 28.18 28.48 28.01 28.35 424,000 +0.29(+1.02%)
Jun 16, 2006 28.16 28.25 27.85 28.07 636,600 -0.13(-0.48%)
Jun 15, 2006 26.60 28.25 26.60 28.20 759,100 +1.76(+6.66%)
Jun 14, 2006 26.34 26.61 26.02 26.44 261,200 +0.11(+0.40%)
Jun 13, 2006 26.67 27.07 26.20 26.34 470,100 -0.46(-1.72%)
Jun 12, 2006 27.05 27.29 26.75 26.80 234,100 -0.15(-0.56%)
Jun 09, 2006 27.28 27.35 26.80 26.95 199,600 -0.34(-1.23%)
Jun 08, 2006 27.82 27.82 26.75 27.28 371,500 -0.54(-1.92%)
Jun 07, 2006 28.01 28.66 27.75 27.82 191,500 -0.21(-0.77%)
Jun 06, 2006 28.41 28.43 27.57 28.03 295,600 -0.41(-1.44%)
Jun 05, 2006 29.57 29.62 28.41 28.44 190,300 -1.22(-4.13%)
Jun 02, 2006 30.19 30.20 29.54 29.66 191,900 -0.43(-1.41%)
Jun 01, 2006 29.51 30.10 29.51 30.09 267,600 +0.57(+1.95%)
May 31, 2006 29.10 29.59 29.10 29.52 254,300 +0.52(+1.78%)
May 30, 2006 29.70 29.77 29.00 29.00 138,600 -0.70(-2.36%)
May 26, 2006 29.35 29.82 29.20 29.70 262,600 +0.43(+1.45%)
May 25, 2006 28.84 29.30 28.56 29.27 202,800 +0.60(+2.09%)
May 24, 2006 28.62 28.96 27.75 28.68 404,900 -0.01(-0.03%)
May 23, 2006 29.07 29.32 28.60 28.68 355,000 -0.27(-0.92%)
May 22, 2006 29.50 29.55 28.32 28.95 254,200 -0.66(-2.23%)
May 19, 2006 29.97 30.05 28.82 29.61 408,900 -0.39(-1.30%)
May 18, 2006 31.00 31.25 29.88 30.00 231,300 -0.91(-2.96%)
May 17, 2006 32.02 32.04 30.82 30.91 223,800 -1.19(-3.71%)
May 16, 2006 32.10 32.59 31.98 32.10 166,200 +0.03(+0.11%)
May 15, 2006 32.01 32.23 31.25 32.07 143,500 -0.31(-0.96%)
May 12, 2006 33.16 33.48 32.34 32.38 326,400 -0.67(-2.04%)
May 11, 2006 33.59 33.75 33.05 33.05 229,800 -0.62(-1.83%)
May 10, 2006 33.28 33.80 33.28 33.67 112,900 +0.41(+1.25%)
May 09, 2006 32.87 33.38 32.81 33.26 99,000 +0.34(+1.03%)
May 08, 2006 33.09 33.24 32.80 32.91 79,100 -0.11(-0.33%)
May 05, 2006 33.19 33.27 32.83 33.02 133,000 -0.07(-0.20%)
May 04, 2006 32.90 33.40 32.68 33.09 148,900 +0.16(+0.49%)
May 03, 2006 32.80 33.12 32.55 32.93 114,800 +0.16(+0.50%)
May 02, 2006 32.02 33.24 31.53 32.77 256,500 +0.74(+2.31%)
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.