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 (%)
Sep 30, 2002 9.453 9.453 9.225 9.225 76,600 -0.22(-2.38%)
Sep 27, 2002 9.420 9.500 9.408 9.450 21,500 +0.02(+0.21%)
Sep 26, 2002 9.262 9.438 9.262 9.430 68,300 +0.17(+1.89%)
Sep 25, 2002 9.250 9.290 9.175 9.255 1,010,000 -0.00(-0.03%)
Sep 24, 2002 9.225 9.363 9.225 9.258 78,800 -0.01(-0.11%)
Sep 23, 2002 9.162 9.330 9.150 9.268 67,600 +0.12(+1.37%)
Sep 20, 2002 9.130 9.182 9.125 9.143 35,800 +0.05(+0.61%)
Sep 19, 2002 9.080 9.125 9.075 9.088 38,400 +0.00(+0.00%)
Sep 18, 2002 8.975 9.140 8.950 9.088 63,300 +0.09(+0.97%)
Sep 17, 2002 9.275 9.275 9.000 9.000 26,600 -0.25(-2.70%)
Sep 16, 2002 9.312 9.325 9.238 9.250 30,000 -0.08(-0.86%)
Sep 13, 2002 9.387 9.387 9.250 9.330 350,000 -0.05(-0.59%)
Sep 12, 2002 9.480 9.495 9.385 9.385 23,700 -0.10(-1.08%)
Sep 11, 2002 9.500 9.505 9.475 9.488 6,700 -0.02(-0.21%)
Sep 10, 2002 9.515 9.537 9.450 9.508 64,100 -0.01(-0.08%)
Sep 09, 2002 9.510 9.530 9.477 9.515 48,900 +0.01(+0.05%)
Sep 06, 2002 9.500 9.537 9.498 9.510 62,100 +0.04(+0.37%)
Sep 05, 2002 9.505 9.540 9.475 9.475 35,000 -0.04(-0.39%)
Sep 04, 2002 9.512 9.540 9.498 9.512 39,200 +0.00(+0.00%)
Sep 03, 2002 9.562 9.562 9.500 9.512 31,600 -0.05(-0.52%)
Aug 30, 2002 9.582 9.658 9.550 9.562 140,000 -0.03(-0.26%)
Aug 29, 2002 9.498 9.637 9.488 9.588 53,800 +0.08(+0.87%)
Aug 28, 2002 9.500 9.525 9.465 9.505 48,700 +0.01(+0.05%)
Aug 27, 2002 9.713 9.725 9.500 9.500 44,600 -0.18(-1.81%)
Aug 26, 2002 9.535 9.700 9.515 9.675 43,000 +0.15(+1.52%)
Aug 23, 2002 9.570 9.613 9.530 9.530 29,400 -0.05(-0.50%)
Aug 22, 2002 9.525 9.675 9.473 9.578 105,600 +0.08(+0.82%)
Aug 21, 2002 9.408 9.523 9.375 9.500 10,000 +0.11(+1.14%)
Aug 20, 2002 9.400 9.450 9.338 9.393 120,000 +0.10(+1.02%)
Aug 16, 2002 8.988 9.297 8.938 9.297 85,400 +0.30(+3.31%)
Aug 15, 2002 9.037 9.037 8.950 9.000 22,300 +0.00(+0.00%)
Aug 14, 2002 9.000 9.025 8.787 9.000 29,800 +0.00(+0.00%)
Aug 13, 2002 9.145 9.150 9.000 9.000 19,800 -0.15(-1.64%)
Aug 12, 2002 9.070 9.188 8.990 9.150 38,500 +0.05(+0.55%)
Aug 07, 2002 8.988 9.100 8.988 9.100 76,400 +0.17(+1.96%)
Aug 06, 2002 8.725 9.012 8.725 8.925 55,800 +0.25(+2.88%)
Aug 05, 2002 9.190 9.190 8.562 8.675 118,500 -0.51(-5.58%)
Aug 02, 2002 9.500 9.537 9.188 9.188 52,900 -0.28(-2.91%)
Aug 01, 2002 9.310 9.550 9.275 9.463 130,900 +0.15(+1.61%)
Jul 31, 2002 9.080 9.338 9.080 9.312 91,600 +0.23(+2.56%)
Jul 30, 2002 9.203 9.223 8.730 9.080 82,600 -0.12(-1.33%)
Jul 29, 2002 8.575 9.225 8.575 9.203 139,600 +0.60(+7.01%)
Jul 26, 2002 8.537 8.600 8.473 8.600 39,700 +0.06(+0.73%)
Jul 25, 2002 8.400 8.550 8.400 8.537 109,100 +0.14(+1.64%)
Jul 24, 2002 7.750 8.412 7.720 8.400 172,100 +0.52(+6.63%)
Jul 23, 2002 8.400 8.400 7.875 7.878 96,600 -0.52(-6.22%)
Jul 22, 2002 8.500 8.500 7.900 8.400 291,600 -0.22(-2.61%)
Jul 19, 2002 8.812 8.815 8.625 8.625 65,500 -0.24(-2.71%)
Jul 17, 2002 8.863 8.950 8.675 8.865 83,600 -0.32(-3.46%)
Jul 12, 2002 9.295 9.335 9.170 9.182 33,800 -0.11(-1.21%)
Jul 11, 2002 9.488 9.488 9.162 9.295 85,800 -0.23(-2.39%)
Jul 10, 2002 9.613 9.613 9.475 9.523 62,300 -0.10(-1.06%)
Jul 09, 2002 9.650 9.650 9.625 9.625 70,200 -0.01(-0.13%)
Jul 08, 2002 9.595 9.725 9.575 9.637 37,200 +0.04(+0.39%)
Jul 05, 2002 9.578 9.637 9.565 9.600 21,800 +0.03(+0.26%)
Jul 04, 2002 9.675 9.750 9.450 9.575 66,000 +0.00(+0.00%)
Jul 03, 2002 9.675 9.750 9.450 9.575 66,000 -0.11(-1.16%)
Jul 02, 2002 9.992 9.992 9.675 9.688 64,400 -0.28(-2.81%)
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.