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 (%)
Mar 30, 2007 25.66 25.77 25.29 25.41 204,000 -0.27(-1.05%)
Mar 29, 2007 25.80 25.86 25.55 25.68 216,000 +0.14(+0.57%)
Mar 28, 2007 25.70 25.85 25.41 25.53 358,000 -0.18(-0.70%)
Mar 27, 2007 25.98 25.98 25.70 25.71 129,500 -0.34(-1.32%)
Mar 26, 2007 26.02 26.14 25.72 26.05 386,800 -0.06(-0.23%)
Mar 23, 2007 26.24 26.45 26.05 26.11 342,900 -0.08(-0.31%)
Mar 22, 2007 27.23 27.73 25.98 26.20 1,540,200 +0.61(+2.36%)
Mar 21, 2007 25.38 25.59 25.02 25.59 300,800 +0.34(+1.35%)
Mar 20, 2007 24.86 25.38 24.77 25.25 275,400 +0.42(+1.69%)
Mar 19, 2007 24.69 24.92 24.62 24.83 186,200 +0.34(+1.39%)
Mar 16, 2007 24.75 24.80 24.35 24.49 237,300 -0.26(-1.03%)
Mar 15, 2007 24.77 24.89 24.72 24.75 154,300 +0.01(+0.02%)
Mar 14, 2007 24.27 24.77 24.14 24.74 221,700 +0.46(+1.92%)
Mar 13, 2007 24.99 24.98 24.14 24.27 261,600 -0.71(-2.86%)
Mar 12, 2007 24.93 25.17 24.86 24.99 205,500 +0.08(+0.32%)
Mar 09, 2007 24.86 24.96 24.66 24.91 212,100 +0.18(+0.73%)
Mar 08, 2007 24.95 24.98 24.68 24.73 231,000 -0.09(-0.36%)
Mar 07, 2007 25.00 25.08 24.66 24.82 256,100 -0.18(-0.72%)
Mar 06, 2007 24.82 25.11 24.52 25.00 181,200 +0.41(+1.69%)
Mar 05, 2007 25.00 25.25 24.57 24.59 339,600 -0.61(-2.40%)
Mar 02, 2007 25.75 25.75 25.16 25.19 196,100 -0.55(-2.16%)
Mar 01, 2007 25.85 26.00 25.40 25.75 297,200 -0.36(-1.36%)
Feb 28, 2007 26.25 26.40 26.05 26.10 446,300 -0.15(-0.57%)
Feb 27, 2007 26.30 26.34 26.12 26.25 743,400 -0.18(-0.68%)
Feb 26, 2007 26.43 26.58 26.27 26.43 187,300 +0.12(+0.48%)
Feb 23, 2007 26.39 26.39 26.12 26.30 199,200 -0.09(-0.32%)
Feb 22, 2007 26.57 26.57 26.10 26.39 226,500 +0.00(+0.00%)
Feb 21, 2007 26.56 26.75 26.23 26.39 275,500 -0.06(-0.23%)
Feb 20, 2007 26.18 26.55 26.07 26.45 144,400 +0.28(+1.05%)
Feb 16, 2007 26.32 26.32 26.04 26.18 146,000 -0.09(-0.34%)
Feb 15, 2007 26.18 26.32 26.05 26.27 187,000 +0.07(+0.25%)
Feb 14, 2007 25.58 26.22 25.57 26.20 333,550 +0.62(+2.44%)
Feb 13, 2007 25.45 25.59 25.21 25.57 215,729 +0.27(+1.05%)
Feb 12, 2007 24.95 25.50 24.90 25.31 268,533 +0.48(+1.93%)
Feb 09, 2007 25.08 25.17 24.77 24.83 438,400 -0.19(-0.76%)
Feb 08, 2007 25.12 25.18 24.93 25.02 248,900 -0.12(-0.50%)
Feb 07, 2007 25.11 25.27 25.00 25.14 340,600 +0.11(+0.44%)
Feb 06, 2007 25.09 25.21 24.98 25.04 539,200 +0.05(+0.20%)
Feb 05, 2007 25.55 25.55 24.87 24.98 257,800 -0.46(-1.79%)
Feb 02, 2007 25.16 25.62 25.12 25.44 483,500 +0.29(+1.15%)
Feb 01, 2007 24.93 25.20 24.87 25.15 423,900 +0.25(+1.02%)
Jan 31, 2007 24.64 24.95 24.61 24.89 272,000 +0.18(+0.73%)
Jan 30, 2007 24.71 25.00 24.66 24.71 302,800 +0.00(+0.02%)
Jan 29, 2007 24.84 24.88 24.64 24.71 368,500 -0.06(-0.24%)
Jan 26, 2007 24.73 24.88 24.52 24.77 424,800 +0.22(+0.92%)
Jan 25, 2007 24.66 24.93 24.43 24.55 932,700 -0.19(-0.79%)
Jan 24, 2007 24.45 24.77 24.32 24.74 238,800 +0.22(+0.90%)
Jan 23, 2007 23.86 24.54 23.86 24.52 274,700 +0.61(+2.57%)
Jan 22, 2007 23.95 24.04 23.76 23.91 203,600 +0.01(+0.02%)
Jan 19, 2007 23.56 23.95 23.43 23.90 182,700 +0.29(+1.21%)
Jan 18, 2007 23.88 23.92 23.52 23.61 130,600 -0.26(-1.09%)
Jan 17, 2007 23.64 24.02 23.62 23.88 500,000 +0.19(+0.80%)
Jan 16, 2007 23.65 23.82 23.45 23.68 256,000 +0.18(+0.79%)
Jan 12, 2007 23.42 23.70 23.42 23.50 572,700 +0.00(+0.00%)
Jan 11, 2007 23.36 23.66 23.36 23.50 480,100 +0.14(+0.58%)
Jan 10, 2007 23.32 23.46 23.14 23.36 159,000 -0.08(-0.34%)
Jan 09, 2007 23.47 23.55 22.87 23.45 254,800 -0.09(-0.40%)
Jan 08, 2007 23.54 23.66 23.26 23.54 130,700 +0.04(+0.19%)
Jan 05, 2007 23.80 23.90 23.35 23.50 177,100 -0.49(-2.04%)
Jan 04, 2007 23.71 24.00 23.60 23.98 138,100 +0.14(+0.61%)
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.