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, 2007 34.37 34.83 33.71 34.01 348,500 -0.59(-1.71%)
Dec 28, 2007 33.38 34.88 33.38 34.60 530,200 +1.65(+5.01%)
Dec 27, 2007 34.26 34.26 32.95 32.95 360,500 -1.54(-4.47%)
Dec 26, 2007 34.16 34.70 33.24 34.49 369,200 +0.16(+0.47%)
Dec 24, 2007 34.94 34.94 33.42 34.33 199,725 -0.13(-0.38%)
Dec 21, 2007 34.98 35.12 34.15 34.46 697,900 -0.04(-0.12%)
Dec 20, 2007 33.02 34.50 32.68 34.50 697,900 +1.75(+5.34%)
Dec 19, 2007 32.83 33.45 31.20 32.75 1,338,560 +2.00(+6.50%)
Dec 18, 2007 30.83 30.92 29.65 30.75 389,531 +0.05(+0.16%)
Dec 17, 2007 30.60 30.99 30.23 30.70 684,240 -0.15(-0.49%)
Dec 14, 2007 31.51 31.66 30.83 30.85 276,300 -1.14(-3.56%)
Dec 13, 2007 32.03 32.08 31.28 31.99 298,938 -0.25(-0.78%)
Dec 12, 2007 32.87 33.24 31.78 32.24 254,255 +0.20(+0.62%)
Dec 11, 2007 33.09 33.69 31.90 32.04 473,500 -0.80(-2.44%)
Dec 10, 2007 32.44 33.07 32.36 32.84 313,028 +0.41(+1.26%)
Dec 07, 2007 32.63 32.71 32.26 32.43 286,800 -0.05(-0.15%)
Dec 06, 2007 31.17 32.48 31.04 32.48 518,930 +1.31(+4.20%)
Dec 05, 2007 30.60 31.17 30.53 31.17 409,300 +0.97(+3.21%)
Dec 04, 2007 30.19 30.57 29.79 30.20 239,600 -0.22(-0.72%)
Dec 03, 2007 31.90 31.90 30.42 30.42 333,000 -1.25(-3.95%)
Nov 30, 2007 31.56 32.22 31.19 31.67 498,800 +0.32(+1.02%)
Nov 29, 2007 30.76 31.60 30.75 31.35 352,783 +0.46(+1.49%)
Nov 28, 2007 29.98 31.00 29.67 30.89 292,800 +1.18(+3.97%)
Nov 27, 2007 29.43 29.87 29.09 29.71 395,474 +0.26(+0.88%)
Nov 26, 2007 30.73 31.10 29.37 29.45 300,809 -1.18(-3.85%)
Nov 23, 2007 30.16 30.81 29.78 30.63 72,500 +0.60(+2.00%)
Nov 21, 2007 30.40 30.58 29.77 30.03 328,900 -0.74(-2.40%)
Nov 20, 2007 30.66 30.99 29.86 30.77 369,000 +0.64(+2.12%)
Nov 19, 2007 30.57 30.65 29.81 30.13 545,884 -0.55(-1.79%)
Nov 16, 2007 32.79 33.17 30.25 30.68 983,204 -1.86(-5.72%)
Nov 15, 2007 33.66 34.00 32.35 32.54 531,600 -1.27(-3.76%)
Nov 14, 2007 34.00 34.23 33.66 33.81 332,100 -0.04(-0.12%)
Nov 13, 2007 32.80 33.93 32.80 33.85 455,786 +1.29(+3.96%)
Nov 12, 2007 33.00 33.28 32.40 32.56 624,101 -0.54(-1.63%)
Nov 09, 2007 33.51 34.21 32.94 33.10 695,920 -0.94(-2.76%)
Nov 08, 2007 33.95 34.09 33.42 34.04 434,800 +0.12(+0.37%)
Nov 07, 2007 33.77 34.37 33.77 33.91 247,250 -0.46(-1.34%)
Nov 06, 2007 33.75 34.42 33.75 34.38 190,885 +0.49(+1.46%)
Nov 05, 2007 33.98 34.10 33.51 33.88 278,090 -0.21(-0.63%)
Nov 02, 2007 35.07 35.07 33.69 34.09 304,300 +0.22(+0.65%)
Nov 01, 2007 33.63 34.13 33.50 33.88 287,400 -0.62(-1.78%)
Oct 31, 2007 34.51 35.09 33.75 34.49 426,700 +0.39(+1.14%)
Oct 30, 2007 33.57 34.15 33.51 34.10 252,600 +0.20(+0.60%)
Oct 29, 2007 33.23 34.23 33.20 33.90 187,100 +0.78(+2.36%)
Oct 26, 2007 32.85 33.12 32.49 33.12 157,900 +0.56(+1.72%)
Oct 25, 2007 33.09 33.28 32.38 32.55 332,900 -0.45(-1.35%)
Oct 24, 2007 33.45 33.45 32.25 33.00 433,500 -0.63(-1.87%)
Oct 23, 2007 33.66 33.98 33.38 33.63 244,200 +0.26(+0.78%)
Oct 22, 2007 32.55 33.60 32.15 33.37 196,900 +0.35(+1.06%)
Oct 19, 2007 33.42 35.02 32.91 33.02 528,200 -0.83(-2.47%)
Oct 18, 2007 33.88 34.00 33.59 33.85 107,400 -0.16(-0.47%)
Oct 17, 2007 33.93 34.32 33.64 34.02 282,900 +0.47(+1.39%)
Oct 16, 2007 33.75 33.82 33.30 33.55 457,700 -0.47(-1.37%)
Oct 15, 2007 34.09 34.12 33.62 34.02 185,200 -0.10(-0.29%)
Oct 12, 2007 33.29 34.19 33.29 34.12 181,000 +0.76(+2.28%)
Oct 11, 2007 33.80 34.10 33.10 33.35 243,400 -0.61(-1.78%)
Oct 10, 2007 33.99 34.30 33.64 33.96 153,700 -0.03(-0.10%)
Oct 09, 2007 33.74 34.12 33.48 33.99 792,000 +0.25(+0.76%)
Oct 08, 2007 33.88 34.25 33.55 33.74 106,100 -0.14(-0.43%)
Oct 05, 2007 33.33 34.44 33.27 33.88 230,800 +0.67(+2.02%)
Oct 04, 2007 32.93 33.25 32.85 33.22 210,200 +0.35(+1.06%)
Oct 03, 2007 32.90 33.17 32.56 32.87 202,700 -0.30(-0.90%)
Oct 02, 2007 33.53 33.62 32.91 33.16 158,800 -0.15(-0.44%)
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.