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 27, 2009 10.18 10.73 9.920 10.29 0 -0.09(-0.87%)
Feb 26, 2009 10.48 10.80 10.25 10.38 673,658 -0.03(-0.29%)
Feb 25, 2009 11.51 11.56 10.41 10.41 1,451,353 -1.26(-10.80%)
Feb 24, 2009 11.96 11.96 11.07 11.67 1,526,950 -0.13(-1.10%)
Feb 23, 2009 12.88 12.89 11.76 11.80 971,629 -0.88(-6.94%)
Feb 20, 2009 13.21 14.09 12.52 12.68 1,774,414 -1.94(-13.27%)
Feb 19, 2009 14.99 15.19 14.56 14.62 564,182 -0.17(-1.15%)
Feb 18, 2009 14.88 15.24 14.48 14.79 1,680,944 +0.04(+0.27%)
Feb 17, 2009 14.77 15.10 14.56 14.75 367,860 -0.69(-4.47%)
Feb 13, 2009 15.55 15.93 15.35 15.44 314,957 -0.10(-0.64%)
Feb 12, 2009 15.24 15.62 14.69 15.54 534,418 +0.29(+1.90%)
Feb 11, 2009 15.54 15.77 14.98 15.25 574,038 -0.23(-1.49%)
Feb 10, 2009 16.29 16.38 15.24 15.48 760,614 -0.83(-5.09%)
Feb 09, 2009 16.78 16.85 16.02 16.31 565,274 -0.50(-2.97%)
Feb 06, 2009 16.30 17.16 16.29 16.81 451,045 +0.45(+2.75%)
Feb 05, 2009 16.06 16.59 15.74 16.36 934,896 +0.15(+0.93%)
Feb 04, 2009 16.57 16.73 16.07 16.21 361,059 -0.13(-0.80%)
Feb 03, 2009 16.47 16.47 16.01 16.34 819,838 -0.02(-0.12%)
Feb 02, 2009 16.18 16.52 16.02 16.36 511,840 -0.12(-0.73%)
Jan 30, 2009 17.06 17.44 16.29 16.48 0 -0.64(-3.74%)
Jan 29, 2009 17.37 17.74 16.88 17.12 427,377 -0.69(-3.87%)
Jan 28, 2009 16.99 18.10 16.99 17.81 429,517 +0.83(+4.89%)
Jan 27, 2009 16.43 17.29 16.42 16.98 449,057 +0.66(+4.04%)
Jan 26, 2009 16.48 16.87 15.97 16.32 608,443 -0.01(-0.06%)
Jan 23, 2009 15.90 16.69 15.80 16.33 579,070 -0.24(-1.45%)
Jan 22, 2009 16.63 17.11 16.15 16.57 606,633 -0.51(-2.99%)
Jan 21, 2009 16.52 17.13 16.03 17.08 1,018,004 +1.09(+6.82%)
Jan 20, 2009 16.90 16.91 15.93 15.99 583,636 -1.17(-6.82%)
Jan 16, 2009 18.08 18.08 16.63 17.16 731,621 -0.63(-3.54%)
Jan 15, 2009 17.07 17.87 16.68 17.79 545,375 +0.75(+4.40%)
Jan 14, 2009 18.10 18.14 16.92 17.04 668,165 -1.10(-6.06%)
Jan 13, 2009 17.90 18.37 17.61 18.14 446,869 +0.11(+0.61%)
Jan 12, 2009 18.32 18.37 17.74 18.03 565,701 -0.30(-1.64%)
Jan 09, 2009 18.83 18.95 17.89 18.33 536,498 -0.56(-2.96%)
Jan 08, 2009 18.91 18.98 18.63 18.89 520,761 -0.05(-0.26%)
Jan 07, 2009 19.44 19.46 18.75 18.94 810,905 -0.95(-4.78%)
Jan 06, 2009 19.69 20.18 19.22 19.89 748,765 +0.45(+2.31%)
Jan 05, 2009 18.75 19.68 18.56 19.44 784,819 +0.60(+3.18%)
Jan 02, 2009 18.93 19.05 18.60 18.84 0 -0.18(-0.95%)
Jan 01, 2009 18.12 19.87 18.12 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.12 19.87 18.12 19.02 6,485,154 +0.83(+4.56%)
Dec 30, 2008 17.30 18.21 16.98 18.19 863,003 +1.05(+6.13%)
Dec 29, 2008 16.68 17.22 16.55 17.14 854,816 +0.36(+2.15%)
Dec 26, 2008 16.28 16.91 16.21 16.78 400,258 +0.60(+3.71%)
Dec 24, 2008 16.17 16.75 16.09 16.18 1,008,282 +0.79(+5.13%)
Dec 23, 2008 16.01 16.24 15.18 15.39 408,886 -0.51(-3.21%)
Dec 22, 2008 16.03 16.03 15.23 15.90 812,691 -0.25(-1.55%)
Dec 19, 2008 16.69 17.15 15.93 16.15 888,017 +0.02(+0.12%)
Dec 18, 2008 16.49 16.49 15.53 16.13 1,585,325 -0.92(-5.40%)
Dec 17, 2008 16.52 17.35 16.41 17.05 788,719 +0.20(+1.19%)
Dec 16, 2008 16.09 16.99 15.77 16.85 468,970 +1.13(+7.19%)
Dec 15, 2008 16.09 16.15 15.33 15.72 736,067 -0.26(-1.63%)
Dec 12, 2008 15.01 16.10 15.00 15.98 623,221 +0.60(+3.90%)
Dec 11, 2008 16.58 16.58 15.16 15.38 911,710 -1.20(-7.24%)
Dec 10, 2008 15.49 17.15 14.89 16.58 1,111,343 +0.80(+5.07%)
Dec 09, 2008 16.61 16.61 15.06 15.78 1,088,096 -2.00(-11.25%)
Dec 08, 2008 17.68 18.10 17.42 17.78 564,845 +0.63(+3.67%)
Dec 05, 2008 16.41 17.20 15.63 17.15 494,396 +0.50(+3.00%)
Dec 04, 2008 17.31 17.94 16.25 16.65 588,525 -0.90(-5.13%)
Dec 03, 2008 16.67 17.65 15.77 17.55 641,566 +0.93(+5.60%)
Dec 02, 2008 15.72 16.69 15.41 16.62 854,335 +1.22(+7.92%)
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.