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 30, 2010 22.96 23.26 22.67 22.96 17,571 +0.19(+0.85%)
Sep 29, 2010 22.52 22.78 22.11 22.77 1,061,311 +0.28(+1.24%)
Sep 28, 2010 22.70 22.86 22.07 22.49 5,336 +0.01(+0.04%)
Sep 27, 2010 22.49 22.61 22.17 22.48 1,033,459 +0.05(+0.22%)
Sep 24, 2010 21.83 22.57 21.72 22.43 683,850 +0.94(+4.37%)
Sep 23, 2010 22.17 22.17 21.46 21.49 18,644 -1.49(-6.48%)
Sep 22, 2010 22.96 23.15 22.07 22.98 1,178,306 +0.19(+0.82%)
Sep 21, 2010 23.04 23.13 22.77 22.79 754 -0.32(-1.38%)
Sep 20, 2010 22.48 23.16 22.32 23.11 426,631 +0.75(+3.35%)
Sep 17, 2010 22.36 22.52 21.79 22.36 760,496 -0.06(-0.27%)
Sep 15, 2010 22.15 22.57 21.85 22.42 501,275 +0.12(+0.54%)
Sep 14, 2010 22.31 22.48 22.15 22.30 527 -0.02(-0.09%)
Sep 13, 2010 22.20 22.46 22.08 22.32 593,771 +0.40(+1.82%)
Sep 10, 2010 21.68 21.99 21.64 21.92 340,668 +0.34(+1.58%)
Sep 09, 2010 21.91 21.91 21.17 21.58 277 +0.07(+0.33%)
Sep 08, 2010 21.07 21.51 21.02 21.51 1,358 +0.44(+2.09%)
Sep 07, 2010 21.32 21.32 20.94 21.07 4,260 -0.34(-1.59%)
Sep 03, 2010 21.29 21.50 20.86 21.41 487,053 +0.45(+2.15%)
Sep 02, 2010 20.67 21.22 20.67 20.96 10,156 +0.18(+0.87%)
Sep 01, 2010 20.22 20.80 20.06 20.78 731,980 +0.99(+5.00%)
Aug 31, 2010 19.76 19.95 19.35 19.79 2,678 +0.03(+0.15%)
Aug 30, 2010 19.77 19.96 19.60 19.76 760,966 -0.15(-0.75%)
Aug 27, 2010 19.91 19.92 19.04 19.91 392,824 +0.85(+4.46%)
Aug 26, 2010 19.31 19.53 18.89 19.06 9,834 -0.17(-0.88%)
Aug 25, 2010 18.84 19.30 18.63 19.23 2,023 +0.19(+1.00%)
Aug 24, 2010 18.89 19.34 18.59 19.04 10,877 -0.10(-0.52%)
Aug 23, 2010 19.97 20.03 19.14 19.14 259,655 -0.64(-3.24%)
Aug 20, 2010 19.41 19.85 19.11 19.78 536,519 +0.33(+1.70%)
Aug 19, 2010 20.21 20.25 19.45 19.45 3,503 -0.85(-4.19%)
Aug 18, 2010 20.00 20.33 19.72 20.30 24,321 +0.31(+1.55%)
Aug 17, 2010 19.82 20.16 19.75 19.99 4,350 +0.45(+2.30%)
Aug 16, 2010 19.29 19.77 19.09 19.54 536,762 +0.08(+0.41%)
Aug 13, 2010 19.46 19.71 19.43 19.46 355,386 -0.38(-1.92%)
Aug 12, 2010 19.78 19.93 19.54 19.84 810,958 -0.36(-1.78%)
Aug 11, 2010 20.25 20.33 19.57 20.20 6,494 -0.56(-2.70%)
Aug 10, 2010 20.59 21.00 20.42 20.76 10,982 -0.07(-0.34%)
Aug 09, 2010 20.50 20.89 20.36 20.83 417,369 +0.35(+1.71%)
Aug 06, 2010 20.48 20.50 19.94 20.48 632,017 -0.14(-0.68%)
Aug 05, 2010 20.63 20.82 20.52 20.62 432,839 -0.20(-0.96%)
Aug 04, 2010 20.70 20.91 20.61 20.82 4,231 +0.18(+0.87%)
Aug 03, 2010 20.85 21.06 20.48 20.64 2,815 -0.29(-1.39%)
Aug 02, 2010 21.01 21.29 20.76 20.93 486,713 +0.31(+1.50%)
Jul 30, 2010 20.62 20.82 20.26 20.62 320,797 -0.13(-0.63%)
Jul 29, 2010 20.62 21.01 20.37 20.75 1,172 +0.24(+1.17%)
Jul 28, 2010 20.51 21.07 20.38 20.51 2,407 -0.37(-1.77%)
Jul 27, 2010 21.39 21.47 20.82 20.88 1,817 -0.27(-1.28%)
Jul 26, 2010 20.78 21.21 20.46 21.15 1,151,058 +0.50(+2.42%)
Jul 23, 2010 19.67 20.97 19.67 20.65 1,382,560 +0.82(+4.14%)
Jul 22, 2010 19.07 19.88 18.91 19.83 2,413 +1.08(+5.76%)
Jul 21, 2010 18.40 18.85 18.24 18.75 1,142,875 +0.45(+2.46%)
Jul 20, 2010 17.91 18.35 17.74 18.30 10,753 +0.10(+0.55%)
Jul 19, 2010 18.16 18.28 17.93 18.20 555,790 +0.09(+0.50%)
Jul 16, 2010 18.11 18.93 18.03 18.11 822,589 -1.01(-5.28%)
Jul 15, 2010 19.11 19.18 18.72 19.12 637,374 -0.02(-0.10%)
Jul 14, 2010 19.14 19.27 18.69 19.14 1,532 -0.11(-0.57%)
Jul 13, 2010 19.25 19.32 18.65 19.25 7,961 +0.77(+4.17%)
Jul 12, 2010 18.78 18.82 18.20 18.48 474,879 -0.31(-1.65%)
Jul 09, 2010 18.79 18.80 18.32 18.79 267,210 +0.34(+1.84%)
Jul 08, 2010 18.45 18.59 18.11 18.45 830,797 +0.17(+0.93%)
Jul 07, 2010 18.28 18.29 17.47 18.28 1,351,696 +0.64(+3.63%)
Jul 06, 2010 17.64 18.64 17.48 17.64 28,221 -0.57(-3.13%)
Jul 02, 2010 18.21 18.63 18.11 18.21 496,243 -0.25(-1.35%)
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.