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 (%)
Dec 31, 2003 18.27 18.37 18.02 18.10 112,200 -0.07(-0.39%)
Dec 30, 2003 18.43 18.57 18.14 18.17 368,000 -0.23(-1.25%)
Dec 29, 2003 17.82 18.35 17.82 18.40 203,000 +0.62(+3.52%)
Dec 26, 2003 17.70 17.78 17.70 17.77 39,300 +0.01(+0.08%)
Dec 24, 2003 17.88 17.88 17.75 17.76 32,400 -0.13(-0.73%)
Dec 23, 2003 17.35 17.89 17.35 17.89 331,400 +0.50(+2.85%)
Dec 22, 2003 17.40 17.45 17.32 17.39 203,600 -0.05(-0.32%)
Dec 19, 2003 16.88 17.55 16.84 17.45 796,500 +0.56(+3.35%)
Dec 18, 2003 16.00 17.05 15.94 16.89 413,800 +0.84(+5.20%)
Dec 17, 2003 15.38 16.05 15.38 16.05 281,400 +0.07(+0.44%)
Dec 16, 2003 15.93 16.00 15.85 15.98 282,700 +0.05(+0.35%)
Dec 15, 2003 16.05 16.12 15.93 15.93 189,600 +0.18(+1.11%)
Dec 12, 2003 15.72 15.80 15.55 15.75 223,800 +0.00(+0.00%)
Dec 11, 2003 15.48 15.75 15.38 15.75 259,100 +0.27(+1.71%)
Dec 10, 2003 15.82 15.82 15.44 15.48 85,300 -0.17(-1.05%)
Dec 09, 2003 15.82 15.82 15.59 15.65 86,000 -0.21(-1.32%)
Dec 08, 2003 15.57 15.68 15.53 15.86 150,400 +0.29(+1.86%)
Dec 05, 2003 15.88 15.93 15.56 15.57 484,000 -0.36(-2.23%)
Dec 04, 2003 16.02 16.02 15.70 15.93 236,400 -0.11(-0.72%)
Dec 03, 2003 16.09 16.14 16.02 16.04 200,900 -0.02(-0.09%)
Dec 02, 2003 15.76 16.19 15.71 16.05 239,200 +0.35(+2.23%)
Dec 01, 2003 15.60 15.71 15.50 15.71 129,100 +0.18(+1.16%)
Nov 28, 2003 15.52 15.66 15.52 15.53 35,500 -0.00(-0.03%)
Nov 26, 2003 15.80 15.80 15.47 15.53 172,800 -0.31(-1.93%)
Nov 25, 2003 15.52 16.03 15.51 15.84 435,900 +0.33(+2.13%)
Nov 24, 2003 15.20 15.55 15.16 15.51 433,600 +0.41(+2.72%)
Nov 21, 2003 14.71 15.15 14.71 15.10 328,000 +0.38(+2.55%)
Nov 20, 2003 14.33 14.77 14.30 14.72 420,000 +0.40(+2.76%)
Nov 19, 2003 14.30 14.33 14.19 14.32 164,300 +0.07(+0.49%)
Nov 18, 2003 14.50 14.57 14.23 14.26 192,900 -0.04(-0.31%)
Nov 17, 2003 14.04 14.31 14.04 14.30 295,700 -0.31(-2.16%)
Nov 14, 2003 14.85 14.95 14.59 14.62 221,400 -0.24(-1.62%)
Nov 13, 2003 14.68 14.87 14.68 14.86 204,300 +0.29(+1.99%)
Nov 12, 2003 14.46 14.60 14.40 14.56 270,500 +0.24(+1.71%)
Nov 11, 2003 14.45 14.49 14.05 14.32 529,200 -0.18(-1.24%)
Nov 10, 2003 14.94 14.96 14.35 14.50 658,900 -0.44(-2.95%)
Nov 07, 2003 15.12 15.12 14.98 14.94 159,000 -0.16(-1.03%)
Nov 06, 2003 15.04 15.10 14.95 15.10 471,500 +0.07(+0.43%)
Nov 05, 2003 14.85 15.04 14.70 15.03 1,873,800 +0.25(+1.69%)
Nov 04, 2003 15.65 15.85 14.78 14.78 1,256,800 -1.71(-10.37%)
Nov 03, 2003 16.27 16.54 16.27 16.49 113,854 +0.37(+2.30%)
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.