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 (%)
May 29, 2009 11.84 12.28 11.71 12.28 368,255 +0.42(+3.54%)
May 28, 2009 12.15 12.19 11.33 11.86 337,277 -0.15(-1.25%)
May 27, 2009 12.34 12.39 11.97 12.01 343,608 -0.37(-2.99%)
May 26, 2009 11.95 12.50 11.70 12.38 454,061 +0.35(+2.91%)
May 22, 2009 12.33 12.47 12.03 12.03 182,760 -0.26(-2.12%)
May 21, 2009 12.35 12.45 12.09 12.29 436,757 -0.19(-1.52%)
May 20, 2009 12.50 13.14 12.41 12.48 333,674 +0.06(+0.48%)
May 19, 2009 12.30 12.57 12.09 12.42 319,290 +0.12(+0.98%)
May 18, 2009 11.78 12.33 11.66 12.30 281,010 +0.71(+6.13%)
May 15, 2009 11.74 11.99 11.46 11.59 426,785 -0.16(-1.36%)
May 14, 2009 11.82 12.18 11.70 11.75 488,838 -0.16(-1.34%)
May 13, 2009 12.54 12.54 11.83 11.91 431,476 -0.89(-6.95%)
May 12, 2009 12.97 13.07 12.36 12.80 380,417 -0.12(-0.93%)
May 11, 2009 13.15 13.28 12.88 12.92 268,006 -0.51(-3.80%)
May 08, 2009 12.87 13.43 12.61 13.43 520,158 +0.84(+6.67%)
May 07, 2009 12.94 13.12 12.46 12.59 669,692 -0.22(-1.72%)
May 06, 2009 12.52 12.85 12.10 12.81 397,575 +0.34(+2.73%)
May 05, 2009 12.37 12.78 12.23 12.47 307,261 +0.08(+0.65%)
May 04, 2009 12.22 12.49 12.07 12.39 578,258 +0.24(+1.98%)
May 01, 2009 12.27 12.31 11.97 12.15 254,477 -0.11(-0.90%)
Apr 30, 2009 12.25 12.62 12.19 12.26 701,719 +0.17(+1.41%)
Apr 29, 2009 11.56 12.19 11.56 12.09 740,993 +0.61(+5.31%)
Apr 28, 2009 11.63 11.94 11.40 11.48 490,052 -0.31(-2.63%)
Apr 27, 2009 12.14 12.31 11.61 11.79 587,026 -0.67(-5.38%)
Apr 24, 2009 11.74 12.67 11.71 12.46 899,506 +0.82(+7.04%)
Apr 23, 2009 12.06 12.09 11.33 11.64 536,280 -0.37(-3.08%)
Apr 22, 2009 11.03 12.31 10.81 12.01 918,690 +0.81(+7.23%)
Apr 21, 2009 11.13 11.36 10.91 11.20 1,085,204 -0.01(-0.09%)
Apr 20, 2009 11.62 11.73 10.86 11.21 1,013,556 -0.74(-6.19%)
Apr 17, 2009 12.19 12.24 11.84 11.95 649,618 -0.21(-1.73%)
Apr 16, 2009 11.61 12.24 11.34 12.16 679,391 +0.64(+5.56%)
Apr 15, 2009 11.52 11.60 11.16 11.52 645,997 -0.06(-0.52%)
Apr 14, 2009 11.86 11.86 11.36 11.58 704,370 -0.29(-2.44%)
Apr 13, 2009 12.11 12.12 11.54 11.87 703,607 -0.35(-2.86%)
Apr 09, 2009 11.46 12.24 11.39 12.22 732,164 +1.07(+9.60%)
Apr 08, 2009 10.94 11.28 10.69 11.15 638,956 +0.27(+2.48%)
Apr 07, 2009 11.36 11.76 10.82 10.88 845,015 -0.63(-5.47%)
Apr 06, 2009 11.73 11.73 11.27 11.51 719,004 -0.23(-1.96%)
Apr 03, 2009 11.12 11.82 11.08 11.74 1,504,464 +0.62(+5.58%)
Apr 02, 2009 10.55 11.44 10.36 11.12 1,311,503 +0.87(+8.49%)
Apr 01, 2009 10.34 10.50 9.940 10.25 1,474,895 -0.08(-0.77%)
Mar 31, 2009 10.17 10.51 10.08 10.33 821,244 +0.33(+3.30%)
Mar 30, 2009 10.02 10.29 9.660 10.00 949,255 -0.28(-2.72%)
Mar 26, 2009 9.490 10.31 9.490 10.28 1,107,111 +0.97(+10.42%)
Mar 25, 2009 9.140 9.750 8.930 9.310 576,135 +0.23(+2.53%)
Mar 24, 2009 8.650 9.380 8.450 9.080 929,734 +0.34(+3.89%)
Mar 23, 2009 8.530 8.740 8.510 8.740 852,323 +0.93(+11.91%)
Mar 20, 2009 8.060 8.400 7.660 7.810 1,100,708 -0.12(-1.51%)
Mar 19, 2009 7.310 8.220 7.300 7.930 824,234 -0.08(-1.04%)
Mar 18, 2009 7.630 8.320 7.020 8.014 1,773,187 -0.39(-4.60%)
Mar 17, 2009 8.180 8.560 7.960 8.400 617,555 +0.19(+2.31%)
Mar 16, 2009 8.450 8.500 8.170 8.210 596,794 -0.17(-2.03%)
Mar 13, 2009 8.110 8.480 8.080 8.380 0 +0.29(+3.58%)
Mar 12, 2009 7.980 8.200 7.680 8.090 782,928 +0.09(+1.12%)
Mar 11, 2009 7.920 8.180 7.880 8.000 500,009 +0.12(+1.52%)
Mar 10, 2009 7.780 7.980 7.710 7.880 773,010 +0.28(+3.68%)
Mar 09, 2009 7.930 8.040 7.500 7.600 705,108 -0.45(-5.59%)
Mar 06, 2009 8.350 8.380 7.730 8.050 0 -0.20(-2.42%)
Mar 05, 2009 8.700 8.810 8.230 8.250 426,619 -0.76(-8.44%)
Mar 04, 2009 8.880 9.100 8.660 9.010 1,013,976 -0.19(-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.