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 (%)
Oct 31, 2003 16.30 16.30 16.07 16.12 133,500 -0.04(-0.22%)
Oct 30, 2003 15.84 16.23 15.66 16.16 209,400 +0.48(+3.03%)
Oct 29, 2003 15.61 15.84 15.56 15.68 80,500 +0.04(+0.29%)
Oct 28, 2003 15.59 15.69 15.31 15.63 149,500 +0.08(+0.55%)
Oct 27, 2003 15.20 15.57 15.20 15.55 247,100 +0.40(+2.64%)
Oct 24, 2003 15.68 15.68 14.96 15.15 322,800 -0.66(-4.17%)
Oct 23, 2003 15.40 16.05 15.40 15.81 333,700 +0.46(+3.00%)
Oct 22, 2003 15.90 15.90 15.32 15.35 144,200 -0.55(-3.46%)
Oct 21, 2003 15.97 16.01 15.80 15.90 138,100 -0.09(-0.56%)
Oct 20, 2003 15.47 16.00 15.47 15.99 118,600 +0.55(+3.56%)
Oct 17, 2003 15.83 15.83 15.25 15.44 156,400 -0.42(-2.65%)
Oct 16, 2003 15.82 15.82 15.80 15.86 108,800 +0.04(+0.25%)
Oct 15, 2003 15.94 16.02 15.78 15.82 75,600 -0.06(-0.38%)
Oct 14, 2003 15.61 15.96 15.53 15.88 103,600 +0.25(+1.62%)
Oct 13, 2003 15.54 15.72 15.44 15.63 207,800 +0.13(+0.82%)
Oct 10, 2003 16.02 16.02 15.52 15.50 186,500 -0.58(-3.59%)
Oct 09, 2003 15.72 16.29 15.72 16.08 161,100 +0.44(+2.81%)
Oct 08, 2003 16.23 16.23 15.56 15.64 398,400 -0.94(-5.66%)
Oct 07, 2003 16.07 16.68 16.07 16.57 454,400 +0.50(+3.11%)
Oct 06, 2003 15.74 16.07 15.66 16.07 246,300 +0.38(+2.39%)
Oct 03, 2003 15.57 16.11 15.40 15.70 363,400 +0.23(+1.47%)
Oct 02, 2003 14.87 15.51 14.80 15.47 303,700 +0.32(+2.11%)
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.