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 (%)
Aug 31, 2004 18.98 19.07 18.71 18.92 100,900 -0.05(-0.29%)
Aug 30, 2004 18.95 18.98 18.66 18.98 64,600 -0.02(-0.13%)
Aug 27, 2004 18.82 19.11 18.74 19.00 112,600 +0.14(+0.72%)
Aug 26, 2004 18.57 19.00 18.54 18.86 129,700 +0.30(+1.62%)
Aug 25, 2004 18.27 18.68 18.12 18.57 71,200 +0.31(+1.70%)
Aug 24, 2004 18.07 18.36 18.07 18.25 159,800 +0.25(+1.42%)
Aug 23, 2004 17.91 18.07 17.68 18.00 120,300 +0.11(+0.64%)
Aug 20, 2004 17.52 17.89 17.48 17.89 57,300 +0.46(+2.67%)
Aug 19, 2004 18.05 18.05 17.36 17.42 69,600 -0.63(-3.52%)
Aug 18, 2004 17.30 18.05 17.30 18.05 119,600 +0.80(+4.67%)
Aug 17, 2004 17.24 17.57 17.18 17.25 140,800 +0.06(+0.35%)
Aug 16, 2004 16.75 17.19 16.73 17.19 82,000 +0.69(+4.18%)
Aug 13, 2004 16.32 16.68 16.31 16.50 124,000 +0.24(+1.48%)
Aug 12, 2004 16.68 16.68 16.26 16.26 77,600 -0.54(-3.24%)
Aug 11, 2004 16.73 17.09 16.31 16.80 99,400 -0.02(-0.12%)
Aug 10, 2004 16.47 16.87 16.31 16.82 173,700 +0.45(+2.78%)
Aug 09, 2004 16.95 16.95 16.30 16.37 147,400 -0.53(-3.14%)
Aug 06, 2004 17.43 17.43 16.66 16.90 197,100 -0.53(-3.04%)
Aug 05, 2004 18.27 18.27 17.34 17.43 108,900 -0.84(-4.62%)
Aug 04, 2004 18.10 18.54 17.68 18.27 136,200 +0.00(+0.00%)
Aug 03, 2004 18.43 18.43 18.14 18.27 181,100 -0.15(-0.81%)
Aug 02, 2004 18.18 18.67 18.12 18.43 110,200 +0.20(+1.07%)
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%)
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.