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 (%)
Jan 31, 2011 27.01 27.89 27.01 27.73 804,221 +0.81(+3.01%)
Jan 28, 2011 28.16 28.16 26.87 26.92 669,866 -1.24(-4.40%)
Jan 27, 2011 27.71 28.32 27.47 28.16 586,083 +0.41(+1.48%)
Jan 26, 2011 27.78 28.23 27.35 27.75 681,362 +0.09(+0.33%)
Jan 25, 2011 27.27 28.02 27.00 27.66 908,317 +0.25(+0.91%)
Jan 24, 2011 26.30 27.60 26.20 27.41 656,680 +1.10(+4.18%)
Jan 21, 2011 26.53 26.58 26.22 26.31 827,674 -0.06(-0.23%)
Jan 20, 2011 26.93 26.93 26.31 26.37 679,707 -0.62(-2.30%)
Jan 19, 2011 27.70 27.77 26.96 26.99 568,287 -0.71(-2.56%)
Jan 18, 2011 27.77 27.77 27.21 27.70 516,656 -0.07(-0.25%)
Jan 14, 2011 27.32 27.94 27.22 27.77 784,593 +0.40(+1.46%)
Jan 13, 2011 27.20 27.53 27.07 27.37 509,822 +0.14(+0.51%)
Jan 12, 2011 26.99 27.43 26.97 27.23 666,310 +0.40(+1.49%)
Jan 11, 2011 26.23 26.93 26.17 26.83 975,303 +0.74(+2.84%)
Jan 10, 2011 25.77 26.18 25.52 26.09 867,701 +0.13(+0.50%)
Jan 07, 2011 26.41 26.72 25.82 25.96 1,032,441 -0.37(-1.41%)
Jan 06, 2011 26.25 26.63 26.12 26.33 1,158,080 +0.02(+0.08%)
Jan 05, 2011 26.25 26.62 26.08 26.31 672,460 +0.04(+0.15%)
Jan 04, 2011 26.79 26.79 25.76 26.27 1,190,061 -0.35(-1.31%)
Jan 03, 2011 26.73 27.50 26.61 26.62 1,123,332 +0.00(+0.00%)
Dec 31, 2010 26.69 27.10 26.61 26.62 444,374 -0.14(-0.52%)
Dec 30, 2010 26.69 26.87 26.56 26.76 561,959 +0.02(+0.07%)
Dec 29, 2010 26.90 26.98 26.68 26.74 355,723 -0.11(-0.41%)
Dec 28, 2010 27.17 27.17 26.70 26.85 500,258 -0.20(-0.74%)
Dec 27, 2010 27.13 27.13 26.82 27.05 214,545 -0.05(-0.18%)
Dec 23, 2010 27.29 27.44 26.96 27.10 265,890 -0.25(-0.91%)
Dec 22, 2010 27.58 27.83 26.90 27.35 637,477 -0.19(-0.69%)
Dec 21, 2010 27.19 27.72 27.19 27.54 448,719 +0.38(+1.40%)
Dec 20, 2010 27.04 27.49 26.71 27.16 837,750 +0.18(+0.67%)
Dec 17, 2010 26.72 27.29 26.65 26.98 1,187,340 +0.44(+1.66%)
Dec 16, 2010 27.67 27.73 25.97 26.54 2,064,771 -1.13(-4.08%)
Dec 15, 2010 27.66 28.25 27.52 27.67 1,128,148 -0.02(-0.07%)
Dec 14, 2010 27.21 27.74 27.14 27.69 1,065,875 +0.78(+2.90%)
Dec 13, 2010 27.31 27.41 26.91 26.91 634,842 -0.24(-0.88%)
Dec 10, 2010 27.32 27.39 26.80 27.15 1,000,081 -0.11(-0.40%)
Dec 09, 2010 27.13 27.82 27.07 27.26 1,539,299 +0.31(+1.15%)
Dec 08, 2010 26.97 27.22 26.81 26.95 1,441,595 +0.02(+0.07%)
Dec 07, 2010 27.30 27.59 26.85 26.93 2,405,470 +0.01(+0.04%)
Dec 06, 2010 25.72 27.12 25.49 26.92 2,582,094 +1.20(+4.67%)
Dec 03, 2010 25.29 25.83 25.21 25.72 2,214,074 +0.31(+1.22%)
Dec 02, 2010 24.54 25.65 24.52 25.41 941,652 +0.96(+3.93%)
Dec 01, 2010 24.01 25.31 23.91 24.45 1,708,641 +0.82(+3.47%)
Nov 30, 2010 23.11 23.65 22.94 23.63 794,166 +0.34(+1.46%)
Nov 29, 2010 23.32 23.40 22.79 23.29 537,503 -0.21(-0.89%)
Nov 26, 2010 23.47 23.69 23.38 23.50 135,148 -0.15(-0.63%)
Nov 24, 2010 22.78 23.65 23.65 23.65 604,608 +1.01(+4.46%)
Nov 23, 2010 22.22 22.76 22.22 22.64 887,548 +0.16(+0.71%)
Nov 22, 2010 22.51 22.62 22.32 22.48 567,419 -0.12(-0.53%)
Nov 19, 2010 22.55 22.76 22.55 22.60 374,914 -0.12(-0.53%)
Nov 18, 2010 22.87 23.09 22.58 22.72 573,847 +0.11(+0.49%)
Nov 17, 2010 22.46 22.72 22.30 22.61 464,295 +0.15(+0.67%)
Nov 16, 2010 22.69 22.80 22.27 22.46 520,800 -0.46(-2.01%)
Nov 15, 2010 22.88 23.14 22.68 22.92 322,924 +0.15(+0.66%)
Nov 12, 2010 23.08 23.21 22.77 22.77 522,350 -0.56(-2.40%)
Nov 11, 2010 23.06 23.41 23.00 23.33 430,701 -0.02(-0.09%)
Nov 10, 2010 23.25 23.43 23.02 23.35 435,220 +0.08(+0.34%)
Nov 09, 2010 23.64 23.70 23.12 23.27 272,640 -0.47(-1.98%)
Nov 08, 2010 23.87 23.87 23.44 23.74 325,659 -0.23(-0.96%)
Nov 05, 2010 23.58 23.97 23.49 23.97 609,396 +0.48(+2.04%)
Nov 04, 2010 23.44 23.72 23.28 23.49 579,073 +0.45(+1.95%)
Nov 03, 2010 23.06 23.07 22.68 23.04 511,078 -0.02(-0.09%)
Nov 02, 2010 22.82 23.06 22.67 23.06 1,229,052 +0.57(+2.53%)
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.