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 31, 2006 30.57 30.76 30.41 30.61 129,600 -0.09(-0.31%)
Mar 30, 2006 30.32 30.77 30.15 30.70 151,200 +0.35(+1.17%)
Mar 29, 2006 30.57 30.71 30.30 30.35 226,400 -0.30(-0.98%)
Mar 28, 2006 30.50 30.75 30.47 30.65 189,400 +0.07(+0.23%)
Mar 27, 2006 30.71 30.74 30.19 30.58 242,200 -0.14(-0.46%)
Mar 24, 2006 30.96 31.00 30.45 30.72 314,000 -0.18(-0.58%)
Mar 23, 2006 30.84 31.10 30.72 30.90 338,500 +0.06(+0.21%)
Mar 22, 2006 29.80 31.00 29.21 30.84 448,600 +0.83(+2.77%)
Mar 21, 2006 29.71 30.66 29.71 30.00 260,400 +0.23(+0.79%)
Mar 20, 2006 30.00 30.32 29.66 29.77 165,100 -0.24(-0.80%)
Mar 17, 2006 29.70 30.63 29.57 30.01 460,300 +0.42(+1.42%)
Mar 16, 2006 29.55 29.74 29.37 29.59 146,600 +0.04(+0.14%)
Mar 15, 2006 29.38 29.60 29.12 29.55 127,500 +0.25(+0.85%)
Mar 14, 2006 28.75 29.57 28.36 29.30 189,300 +0.45(+1.54%)
Mar 13, 2006 29.50 29.50 28.70 28.86 146,600 -0.64(-2.19%)
Mar 10, 2006 29.12 29.65 29.11 29.50 198,100 +0.32(+1.11%)
Mar 09, 2006 29.23 29.32 29.04 29.18 163,500 -0.01(-0.03%)
Mar 08, 2006 28.95 29.30 28.44 29.18 137,400 +0.23(+0.81%)
Mar 07, 2006 29.27 29.66 28.80 28.95 162,200 -0.20(-0.69%)
Mar 06, 2006 29.50 29.98 28.96 29.15 223,000 -0.42(-1.42%)
Mar 03, 2006 29.25 29.96 28.84 29.57 348,800 +0.33(+1.13%)
Mar 02, 2006 28.62 29.32 28.60 29.24 430,900 +1.06(+3.78%)
Mar 01, 2006 27.59 28.21 27.48 28.18 124,900 +0.62(+2.27%)
Feb 28, 2006 27.95 27.95 27.22 27.55 198,500 -0.40(-1.43%)
Feb 27, 2006 27.52 27.95 27.38 27.95 172,900 +0.50(+1.82%)
Feb 24, 2006 27.15 27.50 27.03 27.45 153,800 +0.22(+0.83%)
Feb 23, 2006 27.29 27.41 27.07 27.23 232,600 -0.19(-0.69%)
Feb 22, 2006 27.37 27.79 27.32 27.41 169,900 +0.05(+0.20%)
Feb 21, 2006 27.75 27.89 27.21 27.36 164,800 -0.39(-1.41%)
Feb 17, 2006 28.04 28.04 27.65 27.75 55,500 -0.25(-0.91%)
Feb 16, 2006 27.55 28.03 27.52 28.00 131,400 +0.49(+1.78%)
Feb 15, 2006 27.45 27.69 27.25 27.52 120,500 +0.03(+0.09%)
Feb 14, 2006 27.41 27.65 27.13 27.49 177,300 +0.07(+0.27%)
Feb 13, 2006 27.66 27.71 27.41 27.41 202,800 -0.28(-0.99%)
Feb 10, 2006 27.82 27.97 27.66 27.69 240,700 -0.24(-0.88%)
Feb 09, 2006 28.32 28.32 27.93 27.93 149,100 -0.39(-1.36%)
Feb 08, 2006 27.98 28.43 27.91 28.32 223,100 +0.34(+1.20%)
Feb 07, 2006 28.50 28.77 27.98 27.98 113,200 -0.58(-2.03%)
Feb 06, 2006 28.46 28.75 28.39 28.57 104,700 +0.08(+0.26%)
Feb 03, 2006 28.40 28.70 28.21 28.49 86,800 +0.04(+0.14%)
Feb 02, 2006 28.74 28.93 28.25 28.45 284,800 -0.34(-1.18%)
Feb 01, 2006 28.62 28.97 28.50 28.79 182,200 +0.16(+0.58%)
Jan 31, 2006 28.34 28.70 28.23 28.62 121,200 +0.24(+0.85%)
Jan 30, 2006 28.38 28.48 28.23 28.39 111,400 -0.05(-0.18%)
Jan 27, 2006 28.00 28.48 27.90 28.43 136,900 +0.43(+1.55%)
Jan 26, 2006 27.90 28.14 27.65 28.00 134,800 +0.32(+1.14%)
Jan 25, 2006 28.33 28.34 27.61 27.68 162,200 -0.55(-1.93%)
Jan 24, 2006 27.75 28.25 27.71 28.23 155,900 +0.57(+2.08%)
Jan 23, 2006 27.55 27.86 27.48 27.66 156,600 +0.14(+0.53%)
Jan 20, 2006 28.04 28.04 27.46 27.51 182,400 -0.42(-1.50%)
Jan 19, 2006 27.71 27.99 27.55 27.93 150,200 +0.29(+1.05%)
Jan 18, 2006 27.66 27.70 27.52 27.64 122,100 -0.02(-0.05%)
Jan 17, 2006 27.70 27.75 27.38 27.66 187,100 -0.09(-0.34%)
Jan 13, 2006 28.02 28.05 27.73 27.75 355,600 -0.20(-0.72%)
Jan 12, 2006 28.32 28.32 27.91 27.95 258,700 -0.36(-1.27%)
Jan 11, 2006 28.49 28.50 28.16 28.31 798,300 -0.18(-0.61%)
Jan 10, 2006 28.48 28.59 28.42 28.48 346,000 -0.02(-0.05%)
Jan 09, 2006 28.49 28.93 28.43 28.50 282,700 +0.08(+0.28%)
Jan 06, 2006 28.80 28.80 28.16 28.42 419,500 +0.10(+0.34%)
Jan 05, 2006 28.50 28.63 28.21 28.32 265,000 -0.23(-0.79%)
Jan 04, 2006 28.36 28.74 28.36 28.55 478,600 +0.23(+0.79%)
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.