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 (%)
Jun 30, 2005 24.35 24.35 23.93 23.97 186,500 -0.35(-1.44%)
Jun 29, 2005 25.01 25.01 24.12 24.32 141,400 -0.69(-2.76%)
Jun 28, 2005 24.06 25.02 24.06 25.01 222,000 +1.08(+4.49%)
Jun 27, 2005 24.20 24.20 23.77 23.93 154,400 -0.32(-1.30%)
Jun 24, 2005 24.35 24.35 24.04 24.25 284,600 -0.10(-0.41%)
Jun 23, 2005 24.43 24.84 24.28 24.35 293,100 -0.04(-0.18%)
Jun 22, 2005 24.13 24.50 24.00 24.39 239,300 +0.39(+1.62%)
Jun 21, 2005 24.39 24.39 23.71 24.00 228,900 -0.44(-1.78%)
Jun 20, 2005 23.93 24.55 23.70 24.44 371,400 +0.44(+1.81%)
Jun 17, 2005 24.18 24.39 23.77 24.00 374,500 -0.12(-0.50%)
Jun 16, 2005 23.18 24.44 22.73 24.12 689,500 +1.57(+6.94%)
Jun 15, 2005 22.51 22.57 22.00 22.56 185,600 +0.06(+0.27%)
Jun 14, 2005 22.48 22.59 22.44 22.50 368,200 -0.00(-0.02%)
Jun 13, 2005 22.45 22.65 22.39 22.50 178,600 +0.06(+0.27%)
Jun 10, 2005 22.38 22.52 22.38 22.45 74,800 +0.02(+0.07%)
Jun 09, 2005 22.48 22.55 22.20 22.43 135,000 -0.09(-0.42%)
Jun 08, 2005 22.52 22.68 22.33 22.52 83,400 +0.02(+0.11%)
Jun 07, 2005 22.36 22.60 22.30 22.50 162,100 +0.15(+0.67%)
Jun 06, 2005 22.23 22.43 22.18 22.35 122,700 +0.10(+0.45%)
Jun 03, 2005 22.52 22.60 22.25 22.25 73,600 -0.24(-1.07%)
Jun 02, 2005 22.36 22.59 22.30 22.49 226,100 +0.10(+0.47%)
Jun 01, 2005 22.55 22.80 22.14 22.39 272,000 -0.11(-0.51%)
May 31, 2005 22.64 22.77 22.50 22.50 269,000 -0.20(-0.90%)
May 27, 2005 22.70 22.89 22.59 22.70 73,400 +0.06(+0.26%)
May 26, 2005 22.50 22.69 22.43 22.64 79,300 +0.20(+0.87%)
May 25, 2005 22.59 22.62 22.21 22.45 114,500 -0.27(-1.19%)
May 24, 2005 22.44 22.75 22.35 22.72 156,700 +0.03(+0.13%)
May 23, 2005 22.74 22.89 22.64 22.69 334,500 -0.04(-0.15%)
May 20, 2005 22.95 22.95 22.45 22.73 207,300 -0.19(-0.83%)
May 19, 2005 22.93 23.10 22.50 22.91 168,200 +0.04(+0.17%)
May 18, 2005 22.10 23.05 22.10 22.88 218,900 +0.82(+3.74%)
May 17, 2005 21.93 22.18 21.70 22.05 165,500 +0.05(+0.23%)
May 16, 2005 21.60 22.07 21.51 22.00 344,600 +0.40(+1.85%)
May 13, 2005 21.84 22.00 21.54 21.60 284,700 -0.31(-1.41%)
May 12, 2005 22.50 22.61 21.86 21.91 215,400 -0.57(-2.51%)
May 11, 2005 22.48 22.61 22.27 22.48 264,900 +0.08(+0.33%)
May 10, 2005 23.12 23.15 22.33 22.40 257,000 -0.72(-3.11%)
May 09, 2005 22.85 23.12 22.71 23.12 132,400 +0.27(+1.18%)
May 06, 2005 22.93 23.05 22.74 22.85 180,400 -0.02(-0.11%)
May 05, 2005 22.65 23.18 22.62 22.88 659,900 +0.20(+0.88%)
May 04, 2005 22.00 22.75 21.94 22.68 421,700 +0.55(+2.49%)
May 03, 2005 21.88 22.24 21.82 22.12 470,600 +0.26(+1.19%)
May 02, 2005 21.39 21.88 21.39 21.86 292,800 +0.57(+2.68%)
Apr 29, 2005 21.00 21.41 20.86 21.30 282,800 +0.42(+2.01%)
Apr 28, 2005 20.96 21.22 20.77 20.88 557,700 -0.16(-0.74%)
Apr 27, 2005 20.80 21.25 20.41 21.03 589,100 +0.19(+0.89%)
Apr 26, 2005 21.18 21.18 20.72 20.84 390,500 -0.30(-1.44%)
Apr 25, 2005 21.57 21.60 20.83 21.15 596,900 -0.42(-1.95%)
Apr 22, 2005 21.90 21.99 21.43 21.57 347,600 -0.42(-1.91%)
Apr 21, 2005 21.70 22.07 21.41 21.99 384,500 +0.52(+2.42%)
Apr 20, 2005 21.82 22.25 21.42 21.47 254,800 -0.36(-1.63%)
Apr 19, 2005 21.45 22.07 21.45 21.82 281,400 +0.35(+1.63%)
Apr 18, 2005 21.30 21.57 21.02 21.48 485,500 +0.43(+2.02%)
Apr 15, 2005 21.60 21.75 21.00 21.05 496,300 -0.55(-2.55%)
Apr 14, 2005 22.50 22.59 21.54 21.60 499,000 -0.86(-3.83%)
Apr 13, 2005 22.73 22.74 22.25 22.46 645,700 -0.24(-1.06%)
Apr 12, 2005 22.60 23.00 22.43 22.70 460,800 +0.07(+0.33%)
Apr 11, 2005 22.62 22.91 22.51 22.62 488,200 +0.02(+0.11%)
Apr 08, 2005 23.05 23.05 22.50 22.60 184,300 -0.45(-1.95%)
Apr 07, 2005 22.77 23.10 22.39 23.05 257,000 +0.29(+1.27%)
Apr 06, 2005 23.00 23.32 22.60 22.76 324,900 +0.01(+0.04%)
Apr 05, 2005 22.75 22.91 22.57 22.75 323,900 -0.04(-0.18%)
Apr 04, 2005 22.43 22.86 22.23 22.79 324,700 +0.24(+1.06%)
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.