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, 2011 28.71 29.24 28.60 29.00 361,507 +0.27(+0.94%)
Mar 30, 2011 28.73 28.73 28.73 28.73 386,649 +0.40(+1.41%)
Mar 29, 2011 27.94 28.40 27.62 28.33 448,059 +0.41(+1.47%)
Mar 28, 2011 28.01 28.16 27.81 27.92 508,695 -0.04(-0.14%)
Mar 25, 2011 28.21 28.60 27.93 27.96 807,570 -0.10(-0.36%)
Mar 24, 2011 27.89 28.19 27.62 28.06 743,398 +0.37(+1.34%)
Mar 23, 2011 27.69 27.94 27.17 27.69 545,696 -0.11(-0.40%)
Mar 22, 2011 28.63 28.63 27.71 27.80 835,076 +0.12(+0.43%)
Mar 21, 2011 27.61 27.73 27.49 27.68 1,091,735 +0.86(+3.21%)
Mar 18, 2011 26.43 26.91 26.40 26.82 1,440,018 +0.72(+2.76%)
Mar 17, 2011 26.21 26.91 25.29 26.10 3,734,605 -1.23(-4.50%)
Mar 16, 2011 27.55 27.96 27.17 27.33 783,613 -0.25(-0.91%)
Mar 15, 2011 27.43 27.83 27.36 27.58 607,988 -0.30(-1.08%)
Mar 14, 2011 28.00 28.47 27.68 27.88 542,271 -0.43(-1.52%)
Mar 11, 2011 27.76 28.48 27.73 28.31 378,451 +0.33(+1.18%)
Mar 10, 2011 28.49 28.49 27.93 27.98 481,349 -0.99(-3.42%)
Mar 09, 2011 28.96 29.20 28.79 28.97 332,024 +0.06(+0.21%)
Mar 08, 2011 28.26 28.97 27.92 28.91 800,850 +0.63(+2.23%)
Mar 07, 2011 28.81 28.90 27.85 28.28 432,302 -0.48(-1.67%)
Mar 04, 2011 29.17 29.21 28.32 28.76 368,523 -0.38(-1.30%)
Mar 03, 2011 28.38 29.29 28.35 29.14 357,450 +1.32(+4.74%)
Mar 02, 2011 27.65 28.29 27.65 27.82 377,606 +0.04(+0.14%)
Mar 01, 2011 28.50 28.50 27.72 27.78 724,041 -0.52(-1.84%)
Feb 28, 2011 28.14 28.42 28.05 28.30 415,749 +0.30(+1.07%)
Feb 25, 2011 27.58 28.00 27.31 28.00 692,193 +0.57(+2.08%)
Feb 24, 2011 27.68 27.98 27.12 27.43 953,024 -0.10(-0.36%)
Feb 23, 2011 28.78 28.78 27.30 27.53 1,433,599 -1.14(-3.98%)
Feb 22, 2011 29.63 29.70 28.61 28.67 573,751 -1.29(-4.31%)
Feb 18, 2011 29.84 30.41 29.72 29.96 600,219 +0.31(+1.05%)
Feb 17, 2011 29.60 29.82 29.53 29.65 403,200 -0.06(-0.20%)
Feb 16, 2011 29.43 29.71 29.27 29.71 529,283 +0.45(+1.54%)
Feb 15, 2011 29.52 29.58 29.21 29.26 1,029,409 -0.37(-1.25%)
Feb 14, 2011 29.81 29.99 29.53 29.63 441,038 -0.26(-0.87%)
Feb 11, 2011 29.18 30.00 29.03 29.89 454,320 +0.53(+1.81%)
Feb 10, 2011 28.82 29.49 28.73 29.36 513,317 +0.33(+1.14%)
Feb 09, 2011 28.77 29.41 28.76 29.03 798,288 +0.00(+0.00%)
Feb 08, 2011 28.61 29.05 28.58 29.03 458,180 +0.44(+1.54%)
Feb 07, 2011 27.85 28.84 27.76 28.59 535,143 +0.92(+3.32%)
Feb 04, 2011 27.57 27.72 27.36 27.67 275,491 +0.15(+0.55%)
Feb 03, 2011 27.71 27.71 27.15 27.52 431,551 -0.15(-0.54%)
Feb 02, 2011 28.19 28.35 27.67 27.67 400,218 -0.70(-2.47%)
Feb 01, 2011 27.91 28.52 27.48 28.37 898,806 +0.64(+2.31%)
Jan 31, 2011 27.01 27.89 27.01 27.73 804,221 +0.81(+3.01%)
Jan 28, 2011 28.16 28.16 26.87 26.92 669,866 -1.24(-4.40%)
Jan 27, 2011 27.71 28.32 27.47 28.16 586,083 +0.41(+1.48%)
Jan 26, 2011 27.78 28.23 27.35 27.75 681,362 +0.09(+0.33%)
Jan 25, 2011 27.27 28.02 27.00 27.66 908,317 +0.25(+0.91%)
Jan 24, 2011 26.30 27.60 26.20 27.41 656,680 +1.10(+4.18%)
Jan 21, 2011 26.53 26.58 26.22 26.31 827,674 -0.06(-0.23%)
Jan 20, 2011 26.93 26.93 26.31 26.37 679,707 -0.62(-2.30%)
Jan 19, 2011 27.70 27.77 26.96 26.99 568,287 -0.71(-2.56%)
Jan 18, 2011 27.77 27.77 27.21 27.70 516,656 -0.07(-0.25%)
Jan 14, 2011 27.32 27.94 27.22 27.77 784,593 +0.40(+1.46%)
Jan 13, 2011 27.20 27.53 27.07 27.37 509,822 +0.14(+0.51%)
Jan 12, 2011 26.99 27.43 26.97 27.23 666,310 +0.40(+1.49%)
Jan 11, 2011 26.23 26.93 26.17 26.83 975,303 +0.74(+2.84%)
Jan 10, 2011 25.77 26.18 25.52 26.09 867,701 +0.13(+0.50%)
Jan 07, 2011 26.41 26.72 25.82 25.96 1,032,441 -0.37(-1.41%)
Jan 06, 2011 26.25 26.63 26.12 26.33 1,158,080 +0.02(+0.08%)
Jan 05, 2011 26.25 26.62 26.08 26.31 672,460 +0.04(+0.15%)
Jan 04, 2011 26.79 26.79 25.76 26.27 1,190,061 -0.35(-1.31%)
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.