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 (%)
Dec 30, 2011 22.96 23.13 22.69 22.69 469,477 -0.44(-1.90%)
Dec 29, 2011 22.62 23.28 22.49 23.13 535,684 +0.69(+3.07%)
Dec 28, 2011 23.05 23.13 22.35 22.44 567,607 -0.61(-2.65%)
Dec 27, 2011 22.73 23.10 22.72 23.05 485,283 +0.17(+0.74%)
Dec 23, 2011 22.92 23.00 22.68 22.88 772,327 +0.41(+1.82%)
Dec 21, 2011 23.96 23.98 21.91 22.47 2,459,009 +1.69(+8.13%)
Dec 20, 2011 20.52 21.21 20.52 20.78 1,206,241 +0.66(+3.28%)
Dec 19, 2011 20.71 20.80 20.05 20.12 611,908 -0.45(-2.19%)
Dec 16, 2011 20.68 21.27 20.47 20.57 1,283,021 +0.00(+0.00%)
Dec 15, 2011 21.08 21.11 20.51 20.57 1,325,370 -0.13(-0.63%)
Dec 14, 2011 20.98 21.13 20.62 20.70 1,244,485 -0.64(-3.00%)
Dec 13, 2011 22.35 22.42 21.17 21.34 638,927 -0.77(-3.48%)
Dec 12, 2011 22.11 22.12 21.74 22.11 577,302 -0.39(-1.73%)
Dec 09, 2011 22.07 22.66 21.95 22.50 749,565 +0.55(+2.51%)
Dec 08, 2011 22.47 22.58 21.94 21.95 830,236 -0.82(-3.60%)
Dec 07, 2011 22.64 23.05 22.21 22.77 671,220 -0.09(-0.39%)
Dec 06, 2011 22.98 23.08 22.53 22.86 447,451 -0.05(-0.22%)
Dec 05, 2011 22.92 23.50 22.65 22.91 1,025,632 +0.43(+1.91%)
Dec 02, 2011 22.77 22.99 22.35 22.48 742,492 +0.03(+0.13%)
Dec 01, 2011 22.81 23.00 22.37 22.45 501,889 -0.47(-2.05%)
Nov 30, 2011 22.53 23.12 22.47 22.92 1,176,637 +1.43(+6.65%)
Nov 29, 2011 21.70 21.87 21.43 21.49 525,440 -0.19(-0.88%)
Nov 28, 2011 20.52 21.68 20.33 21.68 820,054 +1.24(+6.07%)
Nov 25, 2011 20.55 21.08 20.44 20.44 351,366 -0.23(-1.11%)
Nov 23, 2011 20.63 20.84 20.46 20.67 1,049,593 -0.22(-1.05%)
Nov 22, 2011 20.90 21.14 20.70 20.89 781,092 -0.08(-0.38%)
Nov 21, 2011 21.24 21.38 20.87 20.97 842,159 -0.78(-3.59%)
Nov 18, 2011 21.77 21.94 21.60 21.75 797,194 +0.04(+0.18%)
Nov 17, 2011 22.66 22.66 21.52 21.71 889,674 -0.86(-3.81%)
Nov 16, 2011 22.52 23.09 22.38 22.57 712,817 -0.28(-1.23%)
Nov 15, 2011 22.53 22.99 22.23 22.85 491,978 +0.22(+0.97%)
Nov 14, 2011 23.11 23.15 22.34 22.63 680,457 -0.60(-2.58%)
Nov 11, 2011 22.73 23.28 22.62 23.23 536,312 +0.82(+3.66%)
Nov 10, 2011 22.93 23.05 22.12 22.41 759,293 -0.01(-0.04%)
Nov 09, 2011 23.20 23.27 22.29 22.42 766,496 -1.56(-6.51%)
Nov 08, 2011 23.96 24.09 23.11 23.98 719,391 +0.29(+1.22%)
Nov 07, 2011 23.73 23.97 23.06 23.69 964,803 -0.20(-0.84%)
Nov 04, 2011 23.47 24.04 23.31 23.89 736,605 +0.12(+0.50%)
Nov 03, 2011 22.64 23.94 22.26 23.77 1,461,905 +1.55(+6.98%)
Nov 02, 2011 21.84 22.27 21.71 22.22 763,322 +0.78(+3.64%)
Nov 01, 2011 21.42 22.03 21.20 21.44 1,077,302 -1.06(-4.71%)
Oct 31, 2011 23.15 23.16 22.50 22.50 792,113 -1.07(-4.54%)
Oct 28, 2011 23.43 23.92 23.36 23.57 677,462 -0.02(-0.08%)
Oct 27, 2011 22.63 23.79 22.50 23.59 1,443,171 +1.61(+7.32%)
Oct 26, 2011 21.83 22.16 21.18 21.98 541,292 +0.56(+2.61%)
Oct 25, 2011 21.94 22.07 21.35 21.42 657,461 -0.76(-3.43%)
Oct 24, 2011 21.48 22.27 21.48 22.18 738,287 +0.78(+3.64%)
Oct 21, 2011 21.38 21.46 21.11 21.40 687,570 +0.43(+2.05%)
Oct 20, 2011 21.18 21.23 20.43 20.97 988,563 -0.20(-0.94%)
Oct 19, 2011 21.25 21.59 20.97 21.17 1,250,292 -0.17(-0.80%)
Oct 18, 2011 21.07 21.52 20.49 21.34 1,556,594 +0.40(+1.91%)
Oct 17, 2011 21.68 21.75 20.86 20.94 1,096,785 -0.77(-3.55%)
Oct 14, 2011 21.96 22.00 21.43 21.71 756,060 +0.10(+0.46%)
Oct 13, 2011 21.91 21.99 21.20 21.61 567,152 -0.51(-2.31%)
Oct 12, 2011 21.83 22.43 21.48 22.12 932,519 +0.44(+2.03%)
Oct 11, 2011 21.10 21.83 21.04 21.68 1,028,013 +0.30(+1.40%)
Oct 10, 2011 21.00 21.38 20.94 21.38 1,074,369 +0.87(+4.24%)
Oct 07, 2011 21.05 21.29 20.41 20.51 1,467,077 -0.37(-1.77%)
Oct 06, 2011 21.06 21.32 20.66 20.88 1,583,072 +0.20(+0.97%)
Oct 05, 2011 19.88 20.82 19.79 20.68 1,275,454 +0.81(+4.08%)
Oct 04, 2011 18.32 19.88 18.13 19.87 2,102,890 +1.47(+7.99%)
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.