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 (%)
Nov 30, 2009 15.96 16.41 15.76 16.33 614,272 +0.31(+1.94%)
Nov 27, 2009 16.00 16.25 15.91 16.02 195,725 -0.48(-2.91%)
Nov 25, 2009 16.64 16.70 16.45 16.50 186,049 +0.06(+0.36%)
Nov 24, 2009 16.48 16.61 16.31 16.44 229,137 -0.10(-0.60%)
Nov 23, 2009 16.67 16.90 16.47 16.54 465,343 +0.14(+0.85%)
Nov 20, 2009 16.47 16.59 16.17 16.40 317,478 -0.19(-1.15%)
Nov 19, 2009 16.84 16.89 16.24 16.59 433,018 -0.34(-2.01%)
Nov 18, 2009 17.09 17.24 16.59 16.93 383,328 -0.10(-0.59%)
Nov 17, 2009 17.00 17.19 16.89 17.03 301,007 +0.00(+0.00%)
Nov 16, 2009 16.63 17.08 16.63 17.03 578,223 +0.39(+2.34%)
Nov 13, 2009 16.66 16.72 16.39 16.64 334,045 +0.01(+0.06%)
Nov 12, 2009 17.13 17.31 16.59 16.63 377,010 -0.51(-2.98%)
Nov 11, 2009 16.93 17.28 16.93 17.14 349,386 +0.40(+2.39%)
Nov 10, 2009 17.03 17.25 16.61 16.74 481,044 -0.39(-2.28%)
Nov 09, 2009 16.61 17.13 16.54 17.13 500,449 +0.71(+4.32%)
Nov 06, 2009 16.50 16.79 16.20 16.42 576,925 -0.22(-1.32%)
Nov 05, 2009 15.81 16.79 15.81 16.64 739,123 +0.93(+5.92%)
Nov 04, 2009 15.77 16.13 15.58 15.71 507,651 -0.02(-0.13%)
Nov 03, 2009 15.39 15.82 15.39 15.73 455,225 +0.19(+1.22%)
Nov 02, 2009 15.75 15.82 15.27 15.54 580,712 -0.07(-0.45%)
Oct 30, 2009 16.15 16.17 15.45 15.61 584,808 -0.66(-4.06%)
Oct 29, 2009 16.68 16.84 16.17 16.27 583,192 -0.28(-1.69%)
Oct 28, 2009 16.77 16.78 16.40 16.55 1,012,507 -0.20(-1.19%)
Oct 27, 2009 16.76 17.10 16.47 16.75 943,443 +0.00(+0.00%)
Oct 26, 2009 16.56 16.93 16.31 16.75 891,753 +0.23(+1.39%)
Oct 23, 2009 16.53 16.59 16.38 16.52 618,831 -0.34(-2.02%)
Oct 22, 2009 16.50 16.96 16.30 16.86 402,628 +0.36(+2.18%)
Oct 21, 2009 16.59 16.98 16.46 16.50 536,743 -0.17(-1.02%)
Oct 20, 2009 16.34 16.70 16.34 16.67 329,976 -0.10(-0.60%)
Oct 19, 2009 16.81 17.00 16.54 16.77 249,031 -0.03(-0.18%)
Oct 16, 2009 16.78 16.82 16.32 16.80 361,454 -0.07(-0.41%)
Oct 15, 2009 16.60 16.96 16.41 16.87 494,709 +0.14(+0.84%)
Oct 14, 2009 16.66 16.79 16.42 16.73 457,386 +0.33(+2.01%)
Oct 13, 2009 16.53 16.53 16.22 16.40 336,487 -0.12(-0.73%)
Oct 12, 2009 16.80 16.95 16.40 16.52 285,903 -0.11(-0.66%)
Oct 09, 2009 16.24 16.71 16.13 16.63 326,239 +0.43(+2.65%)
Oct 08, 2009 16.11 16.74 16.01 16.20 774,407 +0.25(+1.57%)
Oct 07, 2009 15.71 16.03 15.65 15.95 777,907 +0.22(+1.40%)
Oct 06, 2009 15.53 15.91 15.38 15.73 527,329 +0.29(+1.88%)
Oct 05, 2009 15.24 15.57 15.06 15.44 437,064 +0.32(+2.12%)
Oct 02, 2009 15.78 15.87 15.05 15.12 988,596 -0.87(-5.44%)
Oct 01, 2009 16.02 16.13 15.60 15.99 1,041,478 -0.07(-0.44%)
Sep 30, 2009 14.42 16.46 14.31 16.06 2,277,461 +0.89(+5.87%)
Sep 29, 2009 15.68 15.97 14.93 15.17 1,082,005 -0.42(-2.69%)
Sep 28, 2009 15.60 15.90 15.44 15.59 542,785 -0.01(-0.06%)
Sep 25, 2009 15.48 15.69 15.39 15.60 586,936 +0.08(+0.52%)
Sep 24, 2009 16.00 16.01 15.34 15.52 484,090 -0.36(-2.27%)
Sep 23, 2009 15.70 16.11 15.66 15.88 411,888 +0.16(+1.02%)
Sep 22, 2009 15.58 15.96 15.56 15.72 393,778 +0.22(+1.42%)
Sep 21, 2009 15.65 15.74 15.30 15.50 640,456 -0.27(-1.71%)
Sep 18, 2009 15.61 15.83 15.50 15.77 761,420 +0.22(+1.41%)
Sep 17, 2009 15.37 15.56 15.26 15.55 500,384 +0.52(+3.46%)
Sep 16, 2009 15.14 15.35 14.94 15.03 558,211 -0.01(-0.07%)
Sep 15, 2009 14.97 15.21 14.85 15.04 249,862 +0.00(+0.00%)
Sep 14, 2009 14.56 15.11 14.51 15.04 505,576 +0.40(+2.73%)
Sep 11, 2009 14.77 14.93 14.58 14.64 483,250 +0.00(+0.00%)
Sep 10, 2009 14.45 14.72 14.22 14.64 441,919 +0.21(+1.46%)
Sep 09, 2009 14.18 14.63 14.05 14.43 371,372 +0.28(+1.98%)
Sep 08, 2009 14.12 14.30 13.96 14.15 211,511 +0.11(+0.78%)
Sep 04, 2009 13.90 14.07 13.72 14.04 279,833 +0.08(+0.57%)
Sep 03, 2009 13.91 14.06 13.59 13.96 216,479 +0.08(+0.58%)
Sep 02, 2009 13.60 13.93 13.37 13.88 429,967 +0.20(+1.46%)
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.