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 (%)
May 24, 2011 24.35 24.45 24.06 24.19 676,882 -0.01(-0.04%)
May 23, 2011 24.48 24.52 24.18 24.20 1,004,082 -0.81(-3.24%)
May 20, 2011 25.01 25.19 24.81 25.01 832,350 -0.15(-0.60%)
May 19, 2011 24.98 25.29 24.95 25.16 1,275,768 +0.37(+1.49%)
May 18, 2011 24.93 24.97 24.48 24.79 1,829,213 -0.07(-0.28%)
May 17, 2011 25.39 25.62 24.83 24.86 966,562 -0.69(-2.70%)
May 16, 2011 25.56 25.80 25.50 25.55 671,076 -0.22(-0.85%)
May 13, 2011 26.29 26.41 25.72 25.77 354,284 -0.45(-1.72%)
May 12, 2011 26.29 26.38 25.95 26.22 758,840 -0.25(-0.94%)
May 11, 2011 27.05 27.05 26.21 26.47 476,698 -0.71(-2.61%)
May 10, 2011 26.68 27.26 26.54 27.18 681,399 +0.67(+2.53%)
May 09, 2011 26.21 26.72 26.03 26.51 908,497 +0.26(+0.99%)
May 06, 2011 26.67 26.78 26.03 26.25 438,822 -0.02(-0.08%)
May 05, 2011 26.40 26.79 26.11 26.27 683,853 -0.37(-1.39%)
May 04, 2011 27.28 27.37 26.64 26.64 474,003 -0.65(-2.38%)
May 03, 2011 27.56 27.68 27.18 27.29 843,485 -0.37(-1.34%)
May 02, 2011 27.75 27.76 27.63 27.66 972,274 -0.10(-0.36%)
Apr 29, 2011 27.69 27.94 27.51 27.76 667,037 +0.19(+0.69%)
Apr 28, 2011 27.57 27.77 27.52 27.57 579,908 +0.00(+0.00%)
Apr 27, 2011 27.65 27.66 27.33 27.57 529,725 -0.02(-0.07%)
Apr 26, 2011 27.24 27.71 27.06 27.59 1,046,339 +0.52(+1.92%)
Apr 25, 2011 27.72 27.76 27.01 27.07 602,677 -0.71(-2.56%)
Apr 21, 2011 27.80 27.98 27.72 27.78 459,585 +0.15(+0.54%)
Apr 20, 2011 27.37 27.64 27.30 27.63 463,891 +0.77(+2.87%)
Apr 19, 2011 27.03 27.36 26.79 26.86 809,137 -0.04(-0.15%)
Apr 18, 2011 26.78 26.95 26.62 26.90 494,837 -0.38(-1.39%)
Apr 15, 2011 27.01 27.43 26.86 27.28 1,000,802 +0.26(+0.96%)
Apr 14, 2011 26.59 27.03 26.46 27.02 632,350 +0.17(+0.63%)
Apr 13, 2011 27.27 27.29 26.67 26.85 459,445 -0.26(-0.96%)
Apr 12, 2011 27.11 27.39 26.91 27.11 421,339 -0.23(-0.84%)
Apr 11, 2011 27.76 27.82 27.20 27.34 357,769 -0.44(-1.58%)
Apr 08, 2011 28.55 28.69 27.52 27.78 530,774 -0.53(-1.87%)
Apr 07, 2011 28.72 28.95 28.24 28.31 342,636 -0.34(-1.19%)
Apr 06, 2011 28.71 28.93 28.46 28.65 226,299 +0.10(+0.35%)
Apr 05, 2011 28.49 28.89 28.39 28.55 196,952 -0.03(-0.10%)
Apr 04, 2011 28.66 28.78 28.39 28.58 377,025 -0.04(-0.14%)
Apr 01, 2011 29.18 29.29 28.56 28.62 476,918 -0.38(-1.31%)
Mar 31, 2011 28.71 29.24 28.60 29.00 361,507 +0.27(+0.94%)
Mar 30, 2011 28.73 28.73 28.73 28.73 386,649 +0.40(+1.41%)
Mar 29, 2011 27.94 28.40 27.62 28.33 448,059 +0.41(+1.47%)
Mar 28, 2011 28.01 28.16 27.81 27.92 508,695 -0.04(-0.14%)
Mar 25, 2011 28.21 28.60 27.93 27.96 807,570 -0.10(-0.36%)
Mar 24, 2011 27.89 28.19 27.62 28.06 743,398 +0.37(+1.34%)
Mar 23, 2011 27.69 27.94 27.17 27.69 545,696 -0.11(-0.40%)
Mar 22, 2011 28.63 28.63 27.71 27.80 835,076 +0.12(+0.43%)
Mar 21, 2011 27.61 27.73 27.49 27.68 1,091,735 +0.86(+3.21%)
Mar 18, 2011 26.43 26.91 26.40 26.82 1,440,018 +0.72(+2.76%)
Mar 17, 2011 26.21 26.91 25.29 26.10 3,734,605 -1.23(-4.50%)
Mar 16, 2011 27.55 27.96 27.17 27.33 783,613 -0.25(-0.91%)
Mar 15, 2011 27.43 27.83 27.36 27.58 607,988 -0.30(-1.08%)
Mar 14, 2011 28.00 28.47 27.68 27.88 542,271 -0.43(-1.52%)
Mar 11, 2011 27.76 28.48 27.73 28.31 378,451 +0.33(+1.18%)
Mar 10, 2011 28.49 28.49 27.93 27.98 481,349 -0.99(-3.42%)
Mar 09, 2011 28.96 29.20 28.79 28.97 332,024 +0.06(+0.21%)
Mar 08, 2011 28.26 28.97 27.92 28.91 800,850 +0.63(+2.23%)
Mar 07, 2011 28.81 28.90 27.85 28.28 432,302 -0.48(-1.67%)
Mar 04, 2011 29.17 29.21 28.32 28.76 368,523 -0.38(-1.30%)
Mar 03, 2011 28.38 29.29 28.35 29.14 357,450 +1.32(+4.74%)
Mar 02, 2011 27.65 28.29 27.65 27.82 377,606 +0.04(+0.14%)
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.