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 31, 2007 31.78 31.88 30.45 30.49 269,200 -0.91(-2.88%)
Jul 30, 2007 30.32 31.62 29.80 31.39 333,700 +1.12(+3.70%)
Jul 27, 2007 30.46 31.04 30.00 30.27 374,400 -0.14(-0.46%)
Jul 26, 2007 31.11 31.38 30.15 30.41 552,400 -1.61(-5.03%)
Jul 25, 2007 32.01 32.40 31.48 32.02 474,300 -0.03(-0.09%)
Jul 24, 2007 32.50 32.50 31.95 32.05 402,600 -0.55(-1.67%)
Jul 23, 2007 32.70 33.12 32.58 32.60 165,200 -0.10(-0.32%)
Jul 20, 2007 33.20 33.20 32.50 32.70 308,500 -0.58(-1.73%)
Jul 19, 2007 33.20 33.55 33.08 33.28 313,000 +0.37(+1.11%)
Jul 18, 2007 33.05 33.05 32.16 32.91 318,500 -0.48(-1.45%)
Jul 17, 2007 33.47 33.74 33.38 33.40 247,900 +0.18(+0.54%)
Jul 16, 2007 33.65 33.93 33.20 33.22 367,300 +0.46(+1.40%)
Jul 13, 2007 32.81 33.06 32.71 32.76 121,500 -0.23(-0.70%)
Jul 12, 2007 32.65 32.99 32.42 32.99 160,100 +0.60(+1.85%)
Jul 11, 2007 31.85 32.50 31.82 32.39 196,800 +0.54(+1.70%)
Jul 10, 2007 32.65 32.67 31.80 31.85 191,900 -1.07(-3.26%)
Jul 09, 2007 32.58 33.06 32.50 32.92 161,300 +0.24(+0.75%)
Jul 06, 2007 32.27 32.84 32.00 32.68 127,200 +0.30(+0.94%)
Jul 05, 2007 32.27 32.45 32.05 32.38 212,700 +0.11(+0.34%)
Jul 03, 2007 31.91 32.45 31.88 32.27 135,400 +0.45(+1.41%)
Jul 02, 2007 31.73 31.93 31.56 31.82 397,200 +0.29(+0.90%)
Jun 29, 2007 31.75 32.12 31.49 31.53 333,800 -0.09(-0.28%)
Jun 28, 2007 31.30 31.98 31.30 31.62 620,200 +0.38(+1.20%)
Jun 27, 2007 31.34 31.39 31.00 31.25 469,500 -0.09(-0.30%)
Jun 26, 2007 31.03 31.79 30.98 31.34 617,700 +0.36(+1.16%)
Jun 25, 2007 31.14 31.70 30.93 30.98 558,100 -0.30(-0.97%)
Jun 22, 2007 30.75 31.29 30.53 31.29 741,300 +0.59(+1.91%)
Jun 21, 2007 31.02 31.34 30.62 30.70 734,300 -0.54(-1.73%)
Jun 20, 2007 30.50 31.50 30.27 31.24 952,900 +0.85(+2.80%)
Jun 19, 2007 30.30 30.73 29.14 30.39 905,500 +0.46(+1.52%)
Jun 18, 2007 29.48 29.95 29.34 29.93 749,600 +1.17(+4.07%)
Jun 15, 2007 28.73 28.84 28.52 28.77 357,000 +0.56(+1.99%)
Jun 14, 2007 27.74 28.31 27.70 28.20 296,800 +0.44(+1.58%)
Jun 13, 2007 27.43 27.80 27.38 27.77 336,200 +0.38(+1.37%)
Jun 12, 2007 27.60 27.82 27.30 27.39 159,600 -0.40(-1.44%)
Jun 11, 2007 27.79 27.95 27.52 27.79 100,800 +0.00(+0.02%)
Jun 08, 2007 27.30 27.82 27.25 27.79 181,900 +0.46(+1.66%)
Jun 07, 2007 27.84 28.02 27.33 27.33 376,700 -0.51(-1.83%)
Jun 06, 2007 28.00 28.08 27.70 27.84 270,000 -0.41(-1.43%)
Jun 05, 2007 28.35 28.52 28.20 28.25 239,000 -0.16(-0.58%)
Jun 04, 2007 28.32 28.45 28.00 28.41 209,100 +0.09(+0.34%)
Jun 01, 2007 27.82 28.39 28.00 28.32 419,700 +0.50(+1.80%)
May 31, 2007 27.38 27.82 27.38 27.82 374,959 +0.46(+1.70%)
May 30, 2007 26.79 27.35 26.70 27.35 213,300 +0.37(+1.35%)
May 29, 2007 26.59 27.11 26.59 26.98 234,800 +0.37(+1.39%)
May 25, 2007 26.38 26.65 26.32 26.61 190,900 +0.33(+1.27%)
May 24, 2007 26.69 26.88 26.23 26.28 179,000 -0.46(-1.72%)
May 23, 2007 27.05 27.12 26.67 26.74 101,000 -0.28(-1.04%)
May 22, 2007 26.70 27.05 26.55 27.02 161,100 +0.36(+1.33%)
May 21, 2007 26.39 26.82 26.39 26.66 129,300 +0.24(+0.91%)
May 18, 2007 26.47 26.60 26.25 26.43 106,900 -0.03(-0.11%)
May 17, 2007 26.50 26.60 26.25 26.45 161,700 -0.07(-0.25%)
May 16, 2007 26.31 26.52 26.26 26.52 190,200 +0.21(+0.80%)
May 15, 2007 26.11 26.55 26.00 26.31 277,800 +0.16(+0.63%)
May 14, 2007 26.33 26.36 25.93 26.14 190,900 -0.09(-0.36%)
May 11, 2007 26.27 26.43 26.09 26.24 185,900 +0.04(+0.13%)
May 10, 2007 26.55 26.56 26.10 26.20 208,100 -0.56(-2.07%)
May 09, 2007 26.46 26.82 26.18 26.76 139,800 +0.31(+1.15%)
May 08, 2007 26.48 26.48 26.08 26.45 182,000 -0.15(-0.56%)
May 07, 2007 26.43 26.66 26.39 26.61 266,700 +0.18(+0.68%)
May 04, 2007 26.26 26.43 26.06 26.43 197,900 +0.29(+1.11%)
May 03, 2007 26.38 26.38 26.11 26.14 276,700 -0.22(-0.83%)
May 02, 2007 26.18 26.54 26.16 26.36 226,700 +0.16(+0.59%)
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.