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 (%)
Sep 28, 2007 33.09 33.25 32.27 32.48 274,400 -0.56(-1.69%)
Sep 27, 2007 32.94 33.12 32.64 33.05 337,600 +0.43(+1.32%)
Sep 26, 2007 31.86 33.25 31.86 32.62 757,300 +1.86(+6.03%)
Sep 25, 2007 30.48 30.79 30.07 30.76 218,000 -0.05(-0.16%)
Sep 24, 2007 31.12 31.12 30.55 30.81 246,400 -0.21(-0.69%)
Sep 21, 2007 30.86 31.21 30.86 31.02 319,600 +0.16(+0.52%)
Sep 20, 2007 31.09 31.03 30.25 30.86 667,400 -0.23(-0.72%)
Sep 19, 2007 31.45 31.46 30.84 31.09 308,800 +0.09(+0.27%)
Sep 18, 2007 29.55 31.02 29.35 31.00 496,100 +1.45(+4.91%)
Sep 17, 2007 29.96 29.96 29.27 29.55 264,900 -0.43(-1.45%)
Sep 14, 2007 28.66 30.00 28.66 29.99 152,800 +1.07(+3.72%)
Sep 13, 2007 29.11 29.27 28.66 28.91 166,900 +0.05(+0.19%)
Sep 12, 2007 29.20 29.45 28.80 28.86 133,300 -0.39(-1.35%)
Sep 11, 2007 28.84 29.33 28.75 29.25 186,700 +0.72(+2.52%)
Sep 10, 2007 29.39 29.45 28.07 28.54 167,100 -0.62(-2.13%)
Sep 07, 2007 29.88 29.88 29.00 29.16 187,000 -1.16(-3.84%)
Sep 06, 2007 30.14 30.50 30.00 30.32 89,900 +0.21(+0.71%)
Sep 05, 2007 30.25 30.39 29.67 30.11 134,400 -0.27(-0.91%)
Sep 04, 2007 30.33 30.63 30.19 30.38 156,600 -0.12(-0.38%)
Aug 31, 2007 30.69 30.88 30.30 30.50 156,100 +0.36(+1.18%)
Aug 30, 2007 29.68 30.50 29.67 30.14 282,600 +0.12(+0.38%)
Aug 29, 2007 28.71 30.02 28.64 30.02 147,500 +1.41(+4.95%)
Aug 28, 2007 29.35 29.38 28.55 28.61 109,600 -0.98(-3.33%)
Aug 27, 2007 29.48 30.00 29.25 29.59 115,400 -0.04(-0.12%)
Aug 24, 2007 29.23 29.75 29.13 29.63 235,700 +0.20(+0.70%)
Aug 23, 2007 30.68 30.68 29.25 29.43 163,100 -0.84(-2.79%)
Aug 22, 2007 30.07 30.50 30.07 30.27 476,100 +0.51(+1.71%)
Aug 21, 2007 30.14 30.45 29.33 29.76 125,300 -0.00(-0.02%)
Aug 20, 2007 29.27 30.12 29.14 29.77 123,600 +0.67(+2.30%)
Aug 17, 2007 30.25 30.50 28.82 29.09 337,300 +0.32(+1.11%)
Aug 16, 2007 28.60 29.09 27.27 28.77 335,700 +0.15(+0.54%)
Aug 15, 2007 28.86 29.96 28.55 28.62 164,500 -0.30(-1.04%)
Aug 14, 2007 30.00 30.41 28.84 28.92 215,300 -1.20(-4.00%)
Aug 13, 2007 31.75 31.93 30.08 30.12 219,400 -1.02(-3.26%)
Aug 10, 2007 30.88 31.77 29.91 31.14 579,100 -0.23(-0.75%)
Aug 09, 2007 31.50 31.75 30.48 31.38 597,200 -0.12(-0.40%)
Aug 08, 2007 31.49 31.75 31.00 31.50 488,000 +0.73(+2.37%)
Aug 07, 2007 30.34 31.02 30.30 30.77 519,800 +0.32(+1.05%)
Aug 06, 2007 29.40 30.50 28.86 30.45 464,300 +0.99(+3.37%)
Aug 03, 2007 29.91 30.55 29.43 29.46 209,800 -1.09(-3.56%)
Aug 02, 2007 30.65 30.80 30.20 30.55 366,100 +0.14(+0.44%)
Aug 01, 2007 30.49 30.85 29.71 30.41 305,100 -0.08(-0.26%)
Jul 31, 2007 31.78 31.88 30.45 30.49 269,200 -0.91(-2.88%)
Jul 30, 2007 30.32 31.62 29.80 31.39 333,700 +1.12(+3.70%)
Jul 27, 2007 30.46 31.04 30.00 30.27 374,400 -0.14(-0.46%)
Jul 26, 2007 31.11 31.38 30.15 30.41 552,400 -1.61(-5.03%)
Jul 25, 2007 32.01 32.40 31.48 32.02 474,300 -0.03(-0.09%)
Jul 24, 2007 32.50 32.50 31.95 32.05 402,600 -0.55(-1.67%)
Jul 23, 2007 32.70 33.12 32.58 32.60 165,200 -0.10(-0.32%)
Jul 20, 2007 33.20 33.20 32.50 32.70 308,500 -0.58(-1.73%)
Jul 19, 2007 33.20 33.55 33.08 33.28 313,000 +0.37(+1.11%)
Jul 18, 2007 33.05 33.05 32.16 32.91 318,500 -0.48(-1.45%)
Jul 17, 2007 33.47 33.74 33.38 33.40 247,900 +0.18(+0.54%)
Jul 16, 2007 33.65 33.93 33.20 33.22 367,300 +0.46(+1.40%)
Jul 13, 2007 32.81 33.06 32.71 32.76 121,500 -0.23(-0.70%)
Jul 12, 2007 32.65 32.99 32.42 32.99 160,100 +0.60(+1.85%)
Jul 11, 2007 31.85 32.50 31.82 32.39 196,800 +0.54(+1.70%)
Jul 10, 2007 32.65 32.67 31.80 31.85 191,900 -1.07(-3.26%)
Jul 09, 2007 32.58 33.06 32.50 32.92 161,300 +0.24(+0.75%)
Jul 06, 2007 32.27 32.84 32.00 32.68 127,200 +0.30(+0.94%)
Jul 05, 2007 32.27 32.45 32.05 32.38 212,700 +0.11(+0.34%)
Jul 03, 2007 31.91 32.45 31.88 32.27 135,400 +0.45(+1.41%)
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.