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 (%)
Feb 26, 2010 18.17 18.30 18.04 18.11 362,665 -0.10(-0.55%)
Feb 25, 2010 17.77 18.33 17.66 18.21 639,634 +0.16(+0.89%)
Feb 24, 2010 17.57 18.11 17.48 18.05 586,296 +0.50(+2.85%)
Feb 23, 2010 17.90 17.95 17.49 17.55 307,150 -0.34(-1.90%)
Feb 22, 2010 17.87 17.97 17.67 17.89 143,438 +0.10(+0.56%)
Feb 19, 2010 17.64 17.93 17.58 17.79 195,971 +0.10(+0.57%)
Feb 18, 2010 17.19 17.76 17.18 17.69 275,827 +0.46(+2.67%)
Feb 17, 2010 17.21 17.23 17.00 17.23 328,263 +0.12(+0.70%)
Feb 16, 2010 17.26 17.36 16.99 17.11 302,280 -0.01(-0.06%)
Feb 12, 2010 16.91 17.12 17.12 17.12 336,200 +0.00(+0.00%)
Feb 11, 2010 16.59 17.20 16.42 17.12 484,790 +0.44(+2.64%)
Feb 10, 2010 16.49 16.69 16.36 16.68 497,089 +0.09(+0.54%)
Feb 09, 2010 16.44 16.80 16.29 16.59 586,858 +0.39(+2.41%)
Feb 08, 2010 16.29 16.45 16.05 16.20 504,987 -0.10(-0.61%)
Feb 05, 2010 16.30 16.55 15.93 16.30 898,297 -0.01(-0.06%)
Feb 04, 2010 16.94 17.01 16.26 16.31 584,385 -0.81(-4.73%)
Feb 03, 2010 17.09 17.35 16.93 17.12 462,669 -0.09(-0.52%)
Feb 02, 2010 16.97 17.28 16.93 17.21 850,467 +0.17(+1.00%)
Feb 01, 2010 16.87 17.10 16.81 17.04 480,164 +0.27(+1.61%)
Jan 29, 2010 17.13 17.29 16.69 16.77 402,740 -0.25(-1.47%)
Jan 28, 2010 17.30 17.33 17.02 17.02 298,759 -0.24(-1.39%)
Jan 27, 2010 17.39 17.47 16.97 17.26 843,841 -0.22(-1.26%)
Jan 26, 2010 17.39 17.53 17.10 17.48 383,570 -0.02(-0.11%)
Jan 25, 2010 17.83 17.85 17.38 17.50 292,478 -0.13(-0.74%)
Jan 22, 2010 17.80 18.23 17.54 17.63 387,357 -0.24(-1.34%)
Jan 21, 2010 18.79 18.80 17.84 17.87 633,797 -0.93(-4.95%)
Jan 20, 2010 19.16 19.16 18.30 18.80 526,412 -0.56(-2.89%)
Jan 19, 2010 18.99 19.58 18.88 19.36 465,644 +0.38(+2.00%)
Jan 15, 2010 19.28 18.98 18.98 18.98 537,800 -0.30(-1.56%)
Jan 14, 2010 19.13 19.36 18.86 19.28 382,169 +0.13(+0.68%)
Jan 13, 2010 19.22 19.23 18.85 19.15 469,932 -0.05(-0.26%)
Jan 12, 2010 19.55 19.62 18.98 19.20 529,744 -0.55(-2.78%)
Jan 11, 2010 19.73 19.79 19.40 19.75 345,304 +0.08(+0.41%)
Jan 08, 2010 19.31 19.73 19.18 19.67 393,061 +0.30(+1.55%)
Jan 07, 2010 19.09 19.39 18.76 19.37 512,672 +0.29(+1.52%)
Jan 06, 2010 18.92 19.14 18.87 19.08 596,804 +0.11(+0.58%)
Jan 05, 2010 18.91 19.05 18.71 18.97 683,321 +0.09(+0.48%)
Jan 04, 2010 18.66 19.09 18.66 18.88 464,231 +0.35(+1.89%)
Dec 31, 2009 19.15 18.53 18.53 18.53 293,400 -0.47(-2.47%)
Dec 30, 2009 19.27 19.46 18.86 19.00 316,947 -0.39(-2.01%)
Dec 29, 2009 19.53 19.80 19.34 19.39 1,041,622 -0.04(-0.21%)
Dec 28, 2009 19.37 19.48 19.25 19.43 631,269 +0.07(+0.36%)
Dec 24, 2009 19.17 19.44 19.07 19.36 268,673 +0.20(+1.04%)
Dec 23, 2009 18.68 19.19 18.51 19.16 478,195 +0.59(+3.18%)
Dec 22, 2009 18.26 18.59 18.22 18.57 623,250 +0.39(+2.15%)
Dec 21, 2009 17.96 18.52 17.95 18.18 628,844 +0.24(+1.34%)
Dec 18, 2009 17.81 17.94 17.12 17.94 1,934,524 +0.51(+2.93%)
Dec 17, 2009 18.36 18.65 17.03 17.43 1,042,483 -0.17(-0.97%)
Dec 16, 2009 17.79 17.83 17.47 17.60 833,883 +0.01(+0.06%)
Dec 15, 2009 17.50 17.84 17.44 17.59 378,287 +0.02(+0.11%)
Dec 14, 2009 17.24 17.57 17.24 17.57 431,747 +0.50(+2.93%)
Dec 11, 2009 16.96 17.24 16.82 17.07 272,081 +0.15(+0.89%)
Dec 10, 2009 16.67 17.53 16.59 16.92 1,086,009 +0.26(+1.56%)
Dec 09, 2009 16.45 16.67 16.26 16.66 283,767 +0.18(+1.09%)
Dec 08, 2009 16.58 16.76 16.34 16.48 259,495 -0.22(-1.32%)
Dec 07, 2009 16.55 16.73 16.49 16.70 303,027 +0.10(+0.60%)
Dec 04, 2009 16.57 16.86 16.30 16.60 548,671 +0.39(+2.41%)
Dec 03, 2009 16.49 16.52 16.21 16.21 322,577 -0.19(-1.16%)
Dec 02, 2009 16.52 16.75 16.30 16.40 331,595 -0.13(-0.79%)
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.