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 (%)
Apr 30, 2010 23.76 23.87 22.93 22.93 469,827 -0.88(-3.70%)
Apr 29, 2010 23.14 23.82 23.00 23.81 458,512 +0.89(+3.88%)
Apr 28, 2010 22.94 23.21 22.79 22.92 1,494,113 +0.02(+0.09%)
Apr 27, 2010 22.90 23.57 22.79 22.90 1,668 -0.60(-2.55%)
Apr 26, 2010 23.30 23.66 23.15 23.50 486,836 +0.24(+1.03%)
Apr 23, 2010 22.72 23.27 22.64 23.26 480,030 +0.62(+2.74%)
Apr 22, 2010 21.85 22.73 21.69 22.64 669,154 +0.55(+2.49%)
Apr 21, 2010 21.78 22.21 21.68 22.09 377 +0.26(+1.19%)
Apr 20, 2010 22.06 22.34 21.72 21.83 1,120 -0.13(-0.59%)
Apr 19, 2010 22.12 22.46 21.55 21.96 918,025 -0.27(-1.21%)
Apr 16, 2010 22.30 22.80 21.99 22.23 946,188 -0.04(-0.18%)
Apr 15, 2010 21.94 22.55 21.83 22.27 587,045 +0.24(+1.09%)
Apr 14, 2010 21.00 22.03 21.00 22.03 1,586,176 +1.23(+5.91%)
Apr 13, 2010 20.35 20.84 20.22 20.80 1,343,581 +0.65(+3.23%)
Apr 12, 2010 21.10 21.10 20.09 20.15 1,152,670 +0.11(+0.55%)
Apr 09, 2010 20.36 20.36 19.96 20.04 521,553 -0.29(-1.43%)
Apr 08, 2010 20.08 20.48 19.79 20.33 542,102 +0.19(+0.94%)
Apr 07, 2010 19.92 20.44 19.87 20.14 364,935 +0.14(+0.70%)
Apr 06, 2010 19.94 20.09 19.79 20.00 196,695 -0.07(-0.35%)
Apr 05, 2010 19.90 20.08 19.79 20.07 328,891 +0.19(+0.96%)
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.