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 (%)
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%)
Mar 01, 2002 9.873 9.875 9.000 9.075 109,700 -0.80(-8.12%)
Feb 28, 2002 9.475 10.00 9.470 9.877 106,300 +0.42(+4.41%)
Feb 27, 2002 9.455 9.460 9.312 9.460 22,900 +0.01(+0.11%)
Feb 26, 2002 9.450 9.477 9.425 9.450 72,000 +0.00(+0.00%)
Feb 25, 2002 9.125 9.562 9.125 9.450 38,400 +0.32(+3.56%)
Feb 22, 2002 9.088 9.150 9.088 9.125 42,500 +0.01(+0.14%)
Feb 21, 2002 9.090 9.125 8.960 9.113 37,400 +0.05(+0.52%)
Feb 20, 2002 8.988 9.113 8.975 9.065 203,800 +0.08(+0.86%)
Feb 19, 2002 9.075 9.075 8.875 8.988 46,300 -0.09(-0.96%)
Feb 18, 2002 9.375 9.377 9.075 9.075 87,700 +0.00(+0.00%)
Feb 15, 2002 9.375 9.377 9.075 9.075 87,700 -0.30(-3.20%)
Feb 14, 2002 9.088 9.518 9.043 9.375 169,800 +0.30(+3.31%)
Feb 13, 2002 8.863 9.330 8.850 9.075 183,400 +0.21(+2.40%)
Feb 12, 2002 8.625 8.863 8.575 8.863 60,500 +0.24(+2.75%)
Feb 11, 2002 8.750 8.750 8.550 8.625 133,300 +0.07(+0.88%)
Feb 08, 2002 8.262 8.863 8.262 8.550 822,000 +0.45(+5.56%)
Feb 07, 2002 8.000 8.100 7.912 8.100 17,100 +0.15(+1.89%)
Feb 06, 2002 8.275 8.295 7.825 7.950 27,800 -0.33(-3.93%)
Feb 05, 2002 8.475 8.500 8.250 8.275 70,000 -0.21(-2.50%)
Feb 04, 2002 7.763 8.525 7.763 8.488 49,700 +0.69(+8.78%)
Feb 01, 2002 7.675 7.862 7.662 7.803 34,900 +0.12(+1.50%)
Jan 31, 2002 8.012 8.062 7.575 7.688 45,700 -0.34(-4.21%)
Jan 30, 2002 8.250 8.250 8.012 8.025 25,800 -0.28(-3.31%)
Jan 29, 2002 8.500 8.500 8.225 8.300 13,100 -0.26(-3.07%)
Jan 28, 2002 7.650 8.750 7.650 8.562 30,100 +0.91(+11.93%)
Jan 25, 2002 7.537 7.725 7.485 7.650 30,400 +0.11(+1.39%)
Jan 24, 2002 7.562 7.600 7.425 7.545 40,600 -0.13(-1.69%)
Jan 23, 2002 7.525 7.688 7.525 7.675 11,300 +0.17(+2.23%)
Jan 22, 2002 7.700 7.723 7.505 7.508 11,500 -0.17(-2.18%)
Jan 21, 2002 7.500 7.750 7.490 7.675 22,900 +0.00(+0.00%)
Jan 18, 2002 7.500 7.750 7.490 7.675 22,900 +0.14(+1.89%)
Jan 17, 2002 7.475 7.532 7.475 7.532 18,900 +0.02(+0.27%)
Jan 16, 2002 7.513 7.562 7.500 7.513 19,600 +0.01(+0.17%)
Jan 15, 2002 7.650 7.650 7.500 7.500 12,900 -0.17(-2.28%)
Jan 14, 2002 7.525 7.675 7.525 7.675 7,200 +0.11(+1.45%)
Jan 11, 2002 7.625 7.625 7.487 7.565 41,000 -0.06(-0.79%)
Jan 10, 2002 7.647 7.750 7.625 7.625 19,300 -0.78(-9.23%)
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.