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 (%)
Oct 31, 2008 17.70 18.36 17.38 17.93 891,621 +0.18(+1.01%)
Oct 30, 2008 16.98 17.84 16.81 17.75 656,937 +1.35(+8.23%)
Oct 29, 2008 16.11 17.57 15.63 16.40 989,247 +0.38(+2.37%)
Oct 28, 2008 14.65 16.04 13.69 16.02 730,274 +1.73(+12.11%)
Oct 27, 2008 14.47 15.21 14.22 14.29 653,488 -0.46(-3.12%)
Oct 24, 2008 14.20 15.35 14.02 14.75 799,492 -0.50(-3.28%)
Oct 23, 2008 15.84 16.25 14.78 15.25 1,340,191 -0.74(-4.63%)
Oct 22, 2008 17.05 17.44 15.43 15.99 791,693 -1.51(-8.63%)
Oct 21, 2008 17.20 17.78 17.19 17.50 885,787 +0.07(+0.40%)
Oct 20, 2008 17.63 17.71 16.81 17.43 837,085 -0.09(-0.51%)
Oct 17, 2008 17.35 18.51 16.65 17.52 586,447 -0.51(-2.83%)
Oct 16, 2008 16.81 18.16 15.88 18.03 1,121,866 +1.35(+8.09%)
Oct 15, 2008 18.51 18.78 16.62 16.68 856,757 -1.81(-9.79%)
Oct 14, 2008 21.29 21.75 17.86 18.49 923,648 -1.94(-9.50%)
Oct 13, 2008 20.30 20.63 19.48 20.43 703,354 +0.81(+4.13%)
Oct 10, 2008 17.01 20.24 15.94 19.62 1,223,546 +2.13(+12.18%)
Oct 09, 2008 19.58 19.78 17.31 17.49 707,233 -1.64(-8.57%)
Oct 08, 2008 19.00 19.79 18.19 19.13 1,306,858 +0.13(+0.68%)
Oct 07, 2008 20.32 20.46 18.81 19.00 1,405,151 -1.16(-5.75%)
Oct 06, 2008 20.09 20.58 18.49 20.16 1,147,805 -0.56(-2.70%)
Oct 03, 2008 20.50 21.63 20.45 20.72 1,379,207 +0.18(+0.88%)
Oct 02, 2008 21.85 22.11 20.32 20.54 1,225,617 -1.43(-6.51%)
Oct 01, 2008 23.69 24.17 21.58 21.97 1,458,368 -3.27(-12.96%)
Sep 30, 2008 24.63 25.25 24.00 25.24 747,043 +0.92(+3.78%)
Sep 29, 2008 26.74 26.74 23.96 24.32 621,113 -1.66(-6.39%)
Sep 26, 2008 26.22 26.42 24.95 25.98 0 -0.88(-3.28%)
Sep 25, 2008 25.70 27.18 25.70 26.86 657,085 +1.29(+5.04%)
Sep 24, 2008 25.76 26.59 25.51 25.57 507,328 -0.56(-2.14%)
Sep 23, 2008 27.09 27.61 25.92 26.13 416,494 -1.01(-3.72%)
Sep 22, 2008 28.29 28.60 27.11 27.14 706,150 -0.96(-3.42%)
Sep 19, 2008 34.99 34.99 26.82 28.10 0 +0.64(+2.33%)
Sep 18, 2008 25.05 34.10 25.05 27.46 1,103,039 +1.54(+5.94%)
Sep 17, 2008 27.03 27.14 25.67 25.92 994,354 -1.48(-5.40%)
Sep 16, 2008 27.44 27.68 26.90 27.40 916,275 -0.50(-1.79%)
Sep 15, 2008 28.61 29.03 27.81 27.90 461,459 -1.31(-4.48%)
Sep 12, 2008 29.31 29.63 28.88 29.21 330,316 -0.30(-1.02%)
Sep 11, 2008 28.18 29.51 27.83 29.51 290,850 +1.02(+3.58%)
Sep 10, 2008 28.34 28.97 28.11 28.49 512,972 +0.38(+1.35%)
Sep 09, 2008 29.10 29.33 27.83 28.11 454,544 -0.89(-3.07%)
Sep 08, 2008 29.82 29.91 28.61 29.00 542,811 +0.35(+1.22%)
Sep 05, 2008 29.32 29.55 28.50 28.65 0 -0.90(-3.05%)
Sep 04, 2008 30.50 30.55 29.40 29.55 471,177 -1.28(-4.15%)
Sep 03, 2008 31.26 31.60 30.50 30.83 781,139 -0.36(-1.15%)
Sep 02, 2008 32.01 32.48 30.85 31.19 428,666 -0.36(-1.14%)
Aug 29, 2008 31.91 32.27 31.26 31.55 0 -0.53(-1.65%)
Aug 28, 2008 31.03 32.23 31.03 32.08 323,787 +1.11(+3.58%)
Aug 27, 2008 30.33 31.20 30.07 30.97 369,436 +0.70(+2.31%)
Aug 26, 2008 30.37 30.81 29.94 30.27 341,837 -0.31(-1.01%)
Aug 25, 2008 31.22 31.22 30.04 30.58 228,454 -0.69(-2.21%)
Aug 22, 2008 30.81 31.42 30.42 31.27 338,978 +0.65(+2.12%)
Aug 21, 2008 30.96 31.17 30.49 30.62 208,932 -0.69(-2.20%)
Aug 20, 2008 31.12 31.58 30.62 31.31 193,964 +0.30(+0.97%)
Aug 19, 2008 31.44 31.45 30.91 31.01 286,855 -0.69(-2.18%)
Aug 18, 2008 33.05 33.13 31.59 31.70 327,546 -1.21(-3.68%)
Aug 15, 2008 33.13 33.37 32.30 32.91 0 +0.06(+0.18%)
Aug 14, 2008 31.71 33.07 31.08 32.85 401,062 +0.61(+1.89%)
Aug 13, 2008 32.06 32.56 31.56 32.24 297,070 +0.19(+0.59%)
Aug 12, 2008 31.95 32.25 31.67 32.05 344,954 +0.20(+0.63%)
Aug 11, 2008 31.02 32.11 30.78 31.85 356,529 +0.76(+2.44%)
Aug 08, 2008 29.40 31.26 29.40 31.09 356,845 +1.48(+5.00%)
Aug 07, 2008 29.48 29.87 28.96 29.61 328,750 -0.12(-0.40%)
Aug 06, 2008 29.86 30.09 29.39 29.73 685,553 -0.32(-1.06%)
Aug 05, 2008 30.10 30.32 29.89 30.05 334,388 +0.26(+0.87%)
Aug 04, 2008 30.10 30.41 29.43 29.79 333,964 -0.63(-2.07%)
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.