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 30, 2004 18.16 18.68 18.00 18.23 81,600 +0.03(+0.14%)
Jul 29, 2004 17.82 18.20 17.80 18.20 67,900 +0.38(+2.16%)
Jul 28, 2004 18.14 18.14 17.46 17.82 88,300 -0.29(-1.60%)
Jul 27, 2004 17.71 18.20 17.59 18.11 52,300 +0.47(+2.66%)
Jul 26, 2004 18.14 18.17 17.50 17.64 156,400 -0.45(-2.51%)
Jul 23, 2004 18.17 18.34 17.70 18.09 117,800 -0.07(-0.39%)
Jul 22, 2004 18.53 18.53 18.05 18.16 116,700 -0.46(-2.50%)
Jul 21, 2004 18.52 18.95 18.49 18.63 148,700 +0.16(+0.89%)
Jul 20, 2004 18.73 18.73 18.32 18.46 119,900 -0.26(-1.39%)
Jul 19, 2004 18.66 18.78 18.50 18.73 118,200 +0.15(+0.78%)
Jul 16, 2004 18.64 18.84 18.55 18.58 137,000 -0.06(-0.32%)
Jul 15, 2004 18.56 18.64 18.43 18.64 178,500 +0.13(+0.70%)
Jul 14, 2004 18.45 18.61 18.18 18.51 112,700 +0.03(+0.16%)
Jul 13, 2004 18.48 18.60 18.36 18.48 107,900 +0.10(+0.54%)
Jul 12, 2004 18.36 18.50 18.25 18.38 132,400 +0.03(+0.16%)
Jul 09, 2004 18.35 18.52 18.25 18.35 173,800 +0.28(+1.55%)
Jul 08, 2004 18.77 18.77 18.07 18.07 191,500 -0.68(-3.65%)
Jul 07, 2004 18.75 18.91 18.55 18.75 284,200 +0.00(+0.00%)
Jul 06, 2004 18.95 18.98 18.52 18.75 107,500 -0.20(-1.03%)
Jul 02, 2004 19.20 19.20 18.88 18.95 95,000 +0.12(+0.64%)
Jul 01, 2004 19.70 19.70 18.83 18.83 154,800 -0.67(-3.41%)
Jun 30, 2004 19.42 19.57 19.10 19.50 107,200 +0.06(+0.31%)
Jun 29, 2004 19.00 19.43 19.00 19.43 220,500 +0.45(+2.40%)
Jun 28, 2004 19.23 19.54 18.75 18.98 276,400 -0.20(-1.02%)
Jun 25, 2004 19.32 19.71 19.16 19.18 291,000 -0.04(-0.21%)
Jun 24, 2004 19.50 19.55 19.11 19.21 96,300 -0.29(-1.46%)
Jun 23, 2004 19.46 19.58 19.13 19.50 129,800 +0.10(+0.52%)
Jun 22, 2004 19.34 19.57 19.10 19.40 229,400 +0.13(+0.70%)
Jun 21, 2004 19.20 19.78 19.05 19.27 275,000 +0.14(+0.71%)
Jun 18, 2004 19.00 19.38 18.97 19.13 300,900 +0.35(+1.86%)
Jun 17, 2004 20.00 20.07 18.20 18.78 578,500 -0.52(-2.69%)
Jun 16, 2004 18.96 19.39 18.55 19.30 228,100 +0.48(+2.58%)
Jun 15, 2004 18.02 19.05 18.02 18.82 378,700 +0.96(+5.41%)
Jun 14, 2004 18.06 18.15 17.73 17.85 167,200 -0.20(-1.11%)
Jun 10, 2004 17.73 18.05 17.68 18.05 299,800 +0.28(+1.58%)
Jun 09, 2004 17.80 17.91 17.51 17.77 149,200 -0.09(-0.50%)
Jun 08, 2004 17.62 17.90 17.52 17.86 129,500 +0.16(+0.93%)
Jun 07, 2004 17.00 17.86 16.91 17.70 175,900 +0.71(+4.21%)
Jun 04, 2004 17.25 17.25 16.88 16.98 160,400 -0.22(-1.28%)
Jun 03, 2004 17.45 17.54 17.10 17.20 141,600 -0.35(-1.97%)
Jun 02, 2004 17.43 17.55 17.20 17.55 98,200 +0.22(+1.27%)
Jun 01, 2004 17.23 17.35 16.86 17.32 221,400 +0.21(+1.23%)
May 28, 2004 17.35 17.39 17.07 17.11 93,900 -0.28(-1.61%)
May 27, 2004 17.12 17.80 17.05 17.39 196,800 +0.21(+1.25%)
May 26, 2004 17.50 17.50 16.97 17.18 198,600 -0.30(-1.74%)
May 25, 2004 17.11 17.62 17.02 17.48 106,600 +0.39(+2.31%)
May 24, 2004 17.15 17.38 16.98 17.09 95,800 +0.07(+0.38%)
May 21, 2004 16.75 17.09 16.57 17.02 83,900 +0.21(+1.25%)
May 20, 2004 16.77 17.14 16.23 16.82 110,300 +0.09(+0.51%)
May 19, 2004 17.18 17.55 16.68 16.73 177,000 -0.35(-2.05%)
May 18, 2004 16.62 17.12 16.60 17.08 122,800 +0.58(+3.52%)
May 17, 2004 16.93 16.93 16.30 16.50 101,200 -0.55(-3.23%)
May 14, 2004 16.93 17.29 16.84 17.05 160,300 +0.22(+1.31%)
May 13, 2004 16.86 17.00 16.64 16.83 96,600 -0.02(-0.12%)
May 12, 2004 16.73 16.86 16.37 16.85 190,700 +0.05(+0.30%)
May 11, 2004 16.52 16.87 16.50 16.80 169,700 +0.28(+1.69%)
May 10, 2004 16.70 17.00 16.09 16.52 223,100 -0.48(-2.82%)
May 07, 2004 16.93 17.08 16.90 17.00 234,400 -0.06(-0.35%)
May 06, 2004 17.00 17.12 16.71 17.06 175,300 +0.00(+0.00%)
May 05, 2004 17.03 17.21 16.90 17.06 116,600 +0.07(+0.41%)
May 04, 2004 17.10 17.15 16.90 16.99 152,800 -0.04(-0.21%)
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.