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 31, 2002 9.750 10.01 9.742 9.975 51,400 +0.22(+2.31%)
May 28, 2002 9.685 9.775 9.662 9.750 95,700 +0.06(+0.67%)
May 27, 2002 9.738 9.775 9.678 9.685 84,300 +0.00(+0.00%)
May 24, 2002 9.738 9.775 9.678 9.685 84,300 -0.06(-0.67%)
May 23, 2002 9.700 9.787 9.625 9.750 75,000 +0.06(+0.65%)
May 22, 2002 9.875 9.875 9.688 9.688 49,100 -0.26(-2.64%)
May 21, 2002 10.38 10.38 9.935 9.950 37,500 -0.42(-4.03%)
May 20, 2002 10.46 10.46 10.35 10.37 42,400 -0.13(-1.26%)
May 17, 2002 10.00 10.55 9.988 10.50 133,000 +0.22(+2.12%)
May 16, 2002 10.50 10.50 10.22 10.28 39,300 -0.22(-2.07%)
May 15, 2002 10.47 10.53 10.46 10.50 46,600 +0.03(+0.29%)
May 14, 2002 10.45 10.55 10.45 10.47 42,300 -0.00(-0.05%)
May 13, 2002 10.53 10.61 10.47 10.47 55,900 -0.05(-0.48%)
May 10, 2002 10.51 10.53 10.49 10.53 53,700 +0.03(+0.24%)
May 09, 2002 10.50 10.55 10.47 10.50 38,800 -0.04(-0.43%)
May 08, 2002 10.58 10.65 10.45 10.54 136,100 +0.03(+0.24%)
May 07, 2002 10.30 10.57 10.30 10.52 90,800 +0.24(+2.33%)
May 06, 2002 9.750 10.40 9.625 10.28 123,500 +0.43(+4.42%)
May 03, 2002 10.67 10.68 9.700 9.845 293,300 -0.81(-7.65%)
May 02, 2002 10.81 10.85 10.63 10.66 52,700 -0.19(-1.75%)
May 01, 2002 10.94 10.95 10.82 10.85 52,400 -0.12(-1.14%)
Apr 30, 2002 11.10 11.10 10.85 10.97 23,200 -0.14(-1.24%)
Apr 29, 2002 11.12 11.20 11.04 11.11 27,300 +0.00(+0.02%)
Apr 26, 2002 11.10 11.11 11.03 11.11 40,900 +0.01(+0.09%)
Apr 25, 2002 11.11 11.11 11.02 11.10 21,600 -0.01(-0.05%)
Apr 24, 2002 11.12 11.15 11.10 11.11 24,700 -0.02(-0.18%)
Apr 23, 2002 11.15 11.18 11.12 11.12 27,200 -0.04(-0.34%)
Apr 22, 2002 11.18 11.21 11.12 11.16 99,200 -0.01(-0.11%)
Apr 19, 2002 11.11 11.19 11.11 11.18 17,800 +0.08(+0.68%)
Apr 18, 2002 11.25 11.25 11.04 11.10 20,600 -0.15(-1.33%)
Apr 17, 2002 11.22 11.25 11.19 11.25 37,800 +0.03(+0.22%)
Apr 16, 2002 11.39 11.43 11.22 11.22 47,900 -0.14(-1.21%)
Apr 15, 2002 11.12 11.40 11.03 11.36 90,600 +0.30(+2.71%)
Apr 12, 2002 11.06 11.18 11.00 11.06 38,300 +0.00(+0.00%)
Apr 11, 2002 11.22 11.25 11.04 11.06 47,700 -0.16(-1.43%)
Apr 10, 2002 11.21 11.28 11.18 11.22 54,400 -0.02(-0.13%)
Apr 09, 2002 11.24 11.28 11.06 11.24 124,800 +0.03(+0.22%)
Apr 08, 2002 11.22 11.54 11.14 11.21 237,200 -0.01(-0.11%)
Apr 05, 2002 10.93 11.29 10.93 11.22 102,800 +0.31(+2.86%)
Apr 04, 2002 10.78 11.05 10.78 10.91 89,100 +0.19(+1.75%)
Apr 03, 2002 11.05 11.05 10.62 10.72 91,500 -0.34(-3.05%)
Apr 02, 2002 11.05 11.15 11.00 11.06 70,900 +0.00(+0.00%)
Apr 01, 2002 10.79 11.08 10.79 11.06 145,700 +0.28(+2.55%)
Mar 29, 2002 10.62 10.79 10.62 10.79 88,300 +0.00(+0.00%)
Mar 28, 2002 10.62 10.79 10.62 10.79 88,300 +0.21(+1.99%)
Mar 27, 2002 10.49 10.65 10.49 10.58 35,700 +0.08(+0.74%)
Mar 26, 2002 10.35 10.53 10.35 10.50 64,300 +0.15(+1.45%)
Mar 25, 2002 10.29 10.47 10.28 10.35 53,400 +0.00(+0.05%)
Mar 22, 2002 10.27 10.39 10.15 10.35 54,200 +0.11(+1.03%)
Mar 21, 2002 10.46 10.47 10.00 10.24 45,800 -0.20(-1.89%)
Mar 20, 2002 10.68 10.68 10.19 10.44 88,500 -0.20(-1.88%)
Mar 19, 2002 10.65 10.70 10.62 10.64 27,100 +0.01(+0.12%)
Mar 18, 2002 10.56 10.72 10.56 10.62 83,200 +0.06(+0.59%)
Mar 15, 2002 10.32 10.65 10.32 10.56 130,200 +0.25(+2.42%)
Mar 14, 2002 10.25 10.32 10.25 10.31 33,900 +0.06(+0.61%)
Mar 13, 2002 10.19 10.40 10.00 10.25 106,800 +0.07(+0.74%)
Mar 12, 2002 9.975 10.22 9.975 10.18 61,000 +0.18(+1.75%)
Mar 11, 2002 10.00 10.04 9.900 10.00 39,000 -0.03(-0.25%)
Mar 08, 2002 10.15 10.25 10.03 10.03 82,900 -0.11(-1.04%)
Mar 07, 2002 9.700 10.24 9.700 10.13 78,200 +0.41(+4.16%)
Mar 06, 2002 9.675 9.875 9.662 9.725 43,600 +0.07(+0.78%)
Mar 05, 2002 9.325 9.700 9.300 9.650 62,600 +0.35(+3.76%)
Mar 04, 2002 9.100 9.387 9.033 9.300 118,900 +0.23(+2.48%)
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.