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 (%)
Feb 28, 2006 27.95 27.95 27.22 27.55 198,500 -0.40(-1.43%)
Feb 27, 2006 27.52 27.95 27.38 27.95 172,900 +0.50(+1.82%)
Feb 24, 2006 27.15 27.50 27.03 27.45 153,800 +0.22(+0.83%)
Feb 23, 2006 27.29 27.41 27.07 27.23 232,600 -0.19(-0.69%)
Feb 22, 2006 27.37 27.79 27.32 27.41 169,900 +0.05(+0.20%)
Feb 21, 2006 27.75 27.89 27.21 27.36 164,800 -0.39(-1.41%)
Feb 17, 2006 28.04 28.04 27.65 27.75 55,500 -0.25(-0.91%)
Feb 16, 2006 27.55 28.03 27.52 28.00 131,400 +0.49(+1.78%)
Feb 15, 2006 27.45 27.69 27.25 27.52 120,500 +0.03(+0.09%)
Feb 14, 2006 27.41 27.65 27.13 27.49 177,300 +0.07(+0.27%)
Feb 13, 2006 27.66 27.71 27.41 27.41 202,800 -0.28(-0.99%)
Feb 10, 2006 27.82 27.97 27.66 27.69 240,700 -0.24(-0.88%)
Feb 09, 2006 28.32 28.32 27.93 27.93 149,100 -0.39(-1.36%)
Feb 08, 2006 27.98 28.43 27.91 28.32 223,100 +0.34(+1.20%)
Feb 07, 2006 28.50 28.77 27.98 27.98 113,200 -0.58(-2.03%)
Feb 06, 2006 28.46 28.75 28.39 28.57 104,700 +0.08(+0.26%)
Feb 03, 2006 28.40 28.70 28.21 28.49 86,800 +0.04(+0.14%)
Feb 02, 2006 28.74 28.93 28.25 28.45 284,800 -0.34(-1.18%)
Feb 01, 2006 28.62 28.97 28.50 28.79 182,200 +0.16(+0.58%)
Jan 31, 2006 28.34 28.70 28.23 28.62 121,200 +0.24(+0.85%)
Jan 30, 2006 28.38 28.48 28.23 28.39 111,400 -0.05(-0.18%)
Jan 27, 2006 28.00 28.48 27.90 28.43 136,900 +0.43(+1.55%)
Jan 26, 2006 27.90 28.14 27.65 28.00 134,800 +0.32(+1.14%)
Jan 25, 2006 28.33 28.34 27.61 27.68 162,200 -0.55(-1.93%)
Jan 24, 2006 27.75 28.25 27.71 28.23 155,900 +0.57(+2.08%)
Jan 23, 2006 27.55 27.86 27.48 27.66 156,600 +0.14(+0.53%)
Jan 20, 2006 28.04 28.04 27.46 27.51 182,400 -0.42(-1.50%)
Jan 19, 2006 27.71 27.99 27.55 27.93 150,200 +0.29(+1.05%)
Jan 18, 2006 27.66 27.70 27.52 27.64 122,100 -0.02(-0.05%)
Jan 17, 2006 27.70 27.75 27.38 27.66 187,100 -0.09(-0.34%)
Jan 13, 2006 28.02 28.05 27.73 27.75 355,600 -0.20(-0.72%)
Jan 12, 2006 28.32 28.32 27.91 27.95 258,700 -0.36(-1.27%)
Jan 11, 2006 28.49 28.50 28.16 28.31 798,300 -0.18(-0.61%)
Jan 10, 2006 28.48 28.59 28.42 28.48 346,000 -0.02(-0.05%)
Jan 09, 2006 28.49 28.93 28.43 28.50 282,700 +0.08(+0.28%)
Jan 06, 2006 28.80 28.80 28.16 28.42 419,500 +0.10(+0.34%)
Jan 05, 2006 28.50 28.63 28.21 28.32 265,000 -0.23(-0.79%)
Jan 04, 2006 28.36 28.74 28.36 28.55 478,600 +0.23(+0.79%)
Jan 03, 2006 28.02 28.51 27.98 28.32 233,000 +0.43(+1.52%)
Dec 30, 2005 28.10 28.16 27.79 27.90 194,400 -0.23(-0.80%)
Dec 29, 2005 28.00 28.32 27.97 28.12 132,500 +0.15(+0.54%)
Dec 28, 2005 27.98 28.32 27.96 27.98 262,400 -0.02(-0.09%)
Dec 27, 2005 28.62 28.65 27.90 28.00 222,100 -0.48(-1.67%)
Dec 23, 2005 28.02 28.70 28.02 28.48 253,300 +0.51(+1.82%)
Dec 22, 2005 26.50 28.10 26.48 27.96 589,300 +1.39(+5.25%)
Dec 21, 2005 25.62 27.50 25.12 26.57 413,000 +0.75(+2.88%)
Dec 20, 2005 25.98 26.04 25.68 25.82 223,700 -0.08(-0.31%)
Dec 19, 2005 26.85 26.85 25.86 25.91 171,900 -0.92(-3.45%)
Dec 16, 2005 26.68 26.90 26.50 26.83 298,300 +0.25(+0.94%)
Dec 15, 2005 26.98 26.98 26.54 26.58 152,800 -0.40(-1.46%)
Dec 14, 2005 26.95 27.07 26.88 26.98 121,200 +0.04(+0.15%)
Dec 13, 2005 26.80 27.07 26.67 26.93 329,500 +0.09(+0.34%)
Dec 12, 2005 26.45 26.88 26.43 26.84 166,100 +0.43(+1.63%)
Dec 09, 2005 26.65 26.71 26.26 26.41 126,400 -0.19(-0.70%)
Dec 08, 2005 26.80 26.96 26.34 26.60 129,000 -0.15(-0.56%)
Dec 07, 2005 27.06 27.16 26.62 26.75 230,500 -0.27(-1.02%)
Dec 06, 2005 26.38 27.25 26.30 27.02 194,300 +0.65(+2.48%)
Dec 05, 2005 26.88 26.91 26.34 26.37 148,200 -0.50(-1.88%)
Dec 02, 2005 26.95 26.95 26.53 26.88 83,700 -0.12(-0.46%)
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.