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 28, 2010 20.22 20.67 20.02 20.22 540,274 -0.20(-0.98%)
May 27, 2010 19.99 20.44 19.77 20.42 426,807 +0.89(+4.56%)
May 26, 2010 19.53 20.04 19.41 19.53 2,604 +0.03(+0.15%)
May 25, 2010 19.31 19.55 18.91 19.50 3,401 -0.35(-1.76%)
May 24, 2010 19.77 20.07 19.58 19.85 653,049 -0.02(-0.10%)
May 21, 2010 19.17 20.08 19.14 19.87 697,203 +0.36(+1.85%)
May 20, 2010 19.61 20.01 19.46 19.51 1,052,108 -1.47(-7.01%)
May 19, 2010 21.91 22.16 20.93 20.98 767,282 -1.21(-5.45%)
May 18, 2010 22.30 22.36 21.91 22.19 2,992 +0.22(+1.00%)
May 17, 2010 22.44 22.70 21.45 21.97 553,874 -0.39(-1.74%)
May 14, 2010 22.36 22.80 22.12 22.36 590,472 -0.58(-2.53%)
May 13, 2010 22.96 23.24 22.80 22.94 1,017,578 -0.13(-0.56%)
May 12, 2010 22.59 23.17 22.58 23.07 479,879 +0.61(+2.72%)
May 11, 2010 22.41 22.71 22.29 22.46 558 +0.37(+1.67%)
May 10, 2010 21.60 22.14 21.56 22.09 821,495 +0.93(+4.40%)
May 07, 2010 21.88 22.24 21.10 21.16 1,645,793 -0.74(-3.38%)
May 06, 2010 22.47 22.54 20.87 21.90 1,553,327 -0.14(-0.64%)
May 05, 2010 21.88 22.10 21.62 22.04 986,948 -0.58(-2.56%)
May 04, 2010 23.17 23.17 22.40 22.62 403,474 -1.00(-4.23%)
May 03, 2010 23.11 23.75 23.02 23.62 330,250 +0.69(+3.01%)
Apr 30, 2010 23.76 23.87 22.93 22.93 469,827 -0.88(-3.70%)
Apr 29, 2010 23.14 23.82 23.00 23.81 458,512 +0.89(+3.88%)
Apr 28, 2010 22.94 23.21 22.79 22.92 1,494,113 +0.02(+0.09%)
Apr 27, 2010 22.90 23.57 22.79 22.90 1,668 -0.60(-2.55%)
Apr 26, 2010 23.30 23.66 23.15 23.50 486,836 +0.24(+1.03%)
Apr 23, 2010 22.72 23.27 22.64 23.26 480,030 +0.62(+2.74%)
Apr 22, 2010 21.85 22.73 21.69 22.64 669,154 +0.55(+2.49%)
Apr 21, 2010 21.78 22.21 21.68 22.09 377 +0.26(+1.19%)
Apr 20, 2010 22.06 22.34 21.72 21.83 1,120 -0.13(-0.59%)
Apr 19, 2010 22.12 22.46 21.55 21.96 918,025 -0.27(-1.21%)
Apr 16, 2010 22.30 22.80 21.99 22.23 946,188 -0.04(-0.18%)
Apr 15, 2010 21.94 22.55 21.83 22.27 587,045 +0.24(+1.09%)
Apr 14, 2010 21.00 22.03 21.00 22.03 1,586,176 +1.23(+5.91%)
Apr 13, 2010 20.35 20.84 20.22 20.80 1,343,581 +0.65(+3.23%)
Apr 12, 2010 21.10 21.10 20.09 20.15 1,152,670 +0.11(+0.55%)
Apr 09, 2010 20.36 20.36 19.96 20.04 521,553 -0.29(-1.43%)
Apr 08, 2010 20.08 20.48 19.79 20.33 542,102 +0.19(+0.94%)
Apr 07, 2010 19.92 20.44 19.87 20.14 364,935 +0.14(+0.70%)
Apr 06, 2010 19.94 20.09 19.79 20.00 196,695 -0.07(-0.35%)
Apr 05, 2010 19.90 20.08 19.79 20.07 328,891 +0.19(+0.96%)
Apr 01, 2010 19.66 19.88 19.88 19.88 332,400 +0.33(+1.69%)
Mar 31, 2010 19.75 20.03 19.44 19.55 431,532 -0.29(-1.46%)
Mar 30, 2010 19.89 20.09 19.66 19.84 358,949 -0.08(-0.40%)
Mar 29, 2010 19.89 20.08 19.82 19.92 400,404 +0.18(+0.91%)
Mar 26, 2010 19.72 20.00 19.55 19.74 350,225 +0.15(+0.77%)
Mar 25, 2010 19.95 20.02 19.57 19.59 399,387 -0.18(-0.91%)
Mar 24, 2010 20.25 20.25 19.75 19.77 510,834 -0.52(-2.56%)
Mar 23, 2010 20.23 20.36 19.97 20.29 704,749 +0.12(+0.59%)
Mar 22, 2010 19.73 20.25 19.47 20.17 612,140 +0.30(+1.51%)
Mar 19, 2010 20.32 20.34 19.80 19.87 607,274 -0.32(-1.58%)
Mar 18, 2010 20.53 21.00 20.06 20.19 674,539 -0.28(-1.37%)
Mar 17, 2010 19.87 20.90 19.87 20.47 1,229,809 +0.92(+4.71%)
Mar 16, 2010 19.58 19.80 19.53 19.55 573,986 -0.04(-0.20%)
Mar 15, 2010 19.52 19.65 19.50 19.59 278,284 -0.02(-0.10%)
Mar 12, 2010 19.72 19.80 19.46 19.61 580,679 -0.09(-0.46%)
Mar 11, 2010 19.67 19.81 19.55 19.70 311,385 -0.06(-0.30%)
Mar 10, 2010 19.27 20.04 19.27 19.76 659,792 +0.45(+2.33%)
Mar 09, 2010 19.19 19.44 19.16 19.31 653,984 +0.06(+0.31%)
Mar 08, 2010 19.65 19.66 19.12 19.25 345,093 -0.43(-2.18%)
Mar 05, 2010 19.15 19.69 19.11 19.68 434,416 +0.62(+3.25%)
Mar 04, 2010 18.81 19.08 18.80 19.06 222,383 +0.25(+1.33%)
Mar 03, 2010 18.86 18.93 18.74 18.81 1,183,518 +0.04(+0.21%)
Mar 02, 2010 18.55 18.91 18.54 18.77 288,022 +0.29(+1.57%)
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.