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 (%)
Jul 31, 2008 31.05 31.13 30.46 30.46 280,134 -1.00(-3.18%)
Jul 30, 2008 30.94 31.54 30.80 31.46 404,562 +0.73(+2.38%)
Jul 29, 2008 30.73 31.08 30.35 30.73 326,029 +0.57(+1.89%)
Jul 28, 2008 30.72 30.76 29.84 30.16 413,915 -0.71(-2.30%)
Jul 25, 2008 30.17 31.06 29.91 30.87 533,897 +0.97(+3.24%)
Jul 24, 2008 30.77 31.28 29.66 29.90 535,373 -1.15(-3.70%)
Jul 23, 2008 31.43 32.00 30.80 31.05 639,122 -0.35(-1.11%)
Jul 22, 2008 30.07 31.45 29.90 31.40 280,566 +1.19(+3.94%)
Jul 21, 2008 30.31 30.78 29.87 30.21 407,911 -0.18(-0.59%)
Jul 18, 2008 30.58 30.67 30.12 30.39 275,593 -0.38(-1.23%)
Jul 17, 2008 30.72 30.97 29.99 30.77 470,947 +0.12(+0.39%)
Jul 16, 2008 29.39 30.69 29.03 30.65 411,229 +1.26(+4.29%)
Jul 15, 2008 29.25 29.92 28.28 29.39 536,575 -0.16(-0.54%)
Jul 14, 2008 30.28 30.28 29.21 29.55 431,205 -0.41(-1.37%)
Jul 11, 2008 29.64 30.30 29.47 29.96 510,590 +0.00(+0.00%)
Jul 10, 2008 29.74 30.32 29.32 29.96 380,957 +0.22(+0.74%)
Jul 09, 2008 30.77 30.89 29.66 29.74 364,116 -1.07(-3.47%)
Jul 08, 2008 30.23 30.85 29.63 30.81 548,170 +0.81(+2.70%)
Jul 07, 2008 30.63 31.07 29.62 30.00 454,245 -0.40(-1.32%)
Jul 04, 2008 30.49 31.16 30.06 30.40 463,277 +0.00(+0.00%)
Jul 03, 2008 30.49 31.16 30.06 30.40 463,277 +0.03(+0.10%)
Jul 02, 2008 31.25 31.87 30.18 30.37 469,759 -0.84(-2.69%)
Jul 01, 2008 30.97 31.50 30.93 31.21 734,528 -0.14(-0.45%)
Jun 30, 2008 31.32 31.96 31.07 31.35 513,246 -0.01(-0.03%)
Jun 27, 2008 31.52 32.23 31.28 31.36 677,355 -0.11(-0.35%)
Jun 26, 2008 32.88 32.92 31.14 31.47 493,088 -1.88(-5.64%)
Jun 25, 2008 32.91 33.65 32.90 33.35 504,628 +0.59(+1.80%)
Jun 24, 2008 33.02 33.24 32.38 32.76 724,316 -0.44(-1.33%)
Jun 23, 2008 34.48 34.57 32.93 33.20 421,040 -1.04(-3.04%)
Jun 20, 2008 32.99 34.98 32.99 34.24 918,636 +0.29(+0.85%)
Jun 19, 2008 34.13 35.23 33.20 33.95 1,215,412 +1.47(+4.53%)
Jun 18, 2008 32.64 32.84 32.17 32.48 322,740 -0.29(-0.88%)
Jun 17, 2008 33.01 33.14 32.51 32.77 247,903 -0.20(-0.61%)
Jun 16, 2008 32.99 33.12 32.56 32.97 257,644 -0.21(-0.63%)
Jun 13, 2008 32.83 33.53 32.61 33.18 371,464 +0.77(+2.38%)
Jun 12, 2008 32.53 33.14 32.32 32.41 493,342 +0.19(+0.59%)
Jun 11, 2008 32.76 33.02 32.13 32.22 668,748 -0.72(-2.19%)
Jun 10, 2008 32.25 33.83 32.05 32.94 1,099,560 -1.79(-5.15%)
Jun 09, 2008 35.66 35.93 34.31 34.73 768,688 -0.84(-2.36%)
Jun 06, 2008 36.50 36.50 35.45 35.57 389,445 -1.24(-3.37%)
Jun 05, 2008 36.40 37.15 36.40 36.81 328,211 +0.44(+1.21%)
Jun 04, 2008 36.13 36.75 35.60 36.37 319,396 +0.03(+0.08%)
Jun 03, 2008 36.75 36.96 35.73 36.34 343,204 -0.12(-0.33%)
Jun 02, 2008 36.54 36.75 35.81 36.46 489,242 -0.05(-0.14%)
May 30, 2008 36.45 36.55 36.07 36.51 355,973 +0.17(+0.47%)
May 29, 2008 35.20 36.73 34.78 36.34 408,496 +1.10(+3.12%)
May 28, 2008 35.26 35.50 34.96 35.24 324,381 +0.20(+0.57%)
May 27, 2008 34.17 35.09 34.00 35.04 244,098 +0.84(+2.46%)
May 26, 2008 35.34 35.34 33.44 34.20 0 +0.00(+0.00%)
May 23, 2008 35.34 35.34 33.44 34.20 631,712 -1.24(-3.50%)
May 22, 2008 34.90 35.51 34.81 35.44 322,494 +0.60(+1.72%)
May 21, 2008 35.08 35.61 34.36 34.84 351,640 -0.11(-0.31%)
May 20, 2008 35.02 35.03 34.21 34.95 356,445 -0.30(-0.85%)
May 19, 2008 35.34 35.73 34.80 35.25 279,412 +0.14(+0.40%)
May 16, 2008 34.99 35.26 34.49 35.11 382,163 +0.12(+0.34%)
May 15, 2008 34.28 34.99 34.00 34.99 171,796 +0.59(+1.72%)
May 14, 2008 34.55 34.97 34.34 34.40 227,344 -0.17(-0.49%)
May 13, 2008 34.86 35.00 34.40 34.57 306,700 -0.17(-0.49%)
May 12, 2008 33.96 34.93 33.52 34.74 237,201 +0.98(+2.90%)
May 09, 2008 33.30 33.80 33.11 33.76 135,173 +0.04(+0.12%)
May 08, 2008 33.46 33.81 33.13 33.72 376,144 +0.33(+0.99%)
May 07, 2008 34.16 34.20 33.29 33.39 304,164 -0.66(-1.94%)
May 06, 2008 34.33 34.38 33.57 34.05 510,029 -0.44(-1.28%)
May 05, 2008 34.55 34.57 34.20 34.49 606,303 -0.05(-0.14%)
May 02, 2008 34.51 34.56 34.03 34.54 713,113 +0.27(+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.