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 (%)
Jul 29, 2005 23.52 23.52 23.10 23.27 110,500 -0.22(-0.94%)
Jul 28, 2005 23.25 23.76 23.15 23.48 306,700 +0.31(+1.34%)
Jul 27, 2005 23.81 23.81 23.03 23.18 297,400 -0.61(-2.59%)
Jul 26, 2005 23.55 23.91 23.54 23.79 146,800 +0.24(+1.02%)
Jul 25, 2005 23.85 23.85 23.38 23.55 133,400 -0.32(-1.34%)
Jul 22, 2005 23.12 23.87 23.05 23.87 180,500 +0.79(+3.40%)
Jul 21, 2005 23.59 23.62 23.03 23.09 133,200 -0.45(-1.93%)
Jul 20, 2005 23.30 23.63 23.23 23.54 214,400 +0.24(+1.05%)
Jul 19, 2005 23.00 23.36 22.90 23.30 159,600 +0.35(+1.50%)
Jul 18, 2005 22.93 23.15 22.82 22.95 114,700 -0.10(-0.43%)
Jul 15, 2005 22.80 23.21 22.70 23.05 116,200 +0.20(+0.85%)
Jul 14, 2005 23.07 23.15 22.78 22.86 169,200 -0.14(-0.61%)
Jul 13, 2005 23.06 23.16 22.91 23.00 203,500 -0.07(-0.33%)
Jul 12, 2005 23.12 23.18 22.98 23.07 402,700 -0.05(-0.22%)
Jul 11, 2005 23.14 23.20 23.00 23.12 424,100 +0.12(+0.52%)
Jul 08, 2005 23.29 23.29 22.93 23.00 575,300 -0.29(-1.22%)
Jul 07, 2005 23.34 23.52 23.16 23.29 288,500 -0.10(-0.43%)
Jul 06, 2005 23.49 23.61 23.34 23.39 198,200 -0.21(-0.91%)
Jul 05, 2005 23.98 24.00 23.51 23.60 297,400 -0.36(-1.50%)
Jul 01, 2005 23.98 24.07 23.71 23.96 140,600 -0.01(-0.04%)
Jun 30, 2005 24.35 24.35 23.93 23.97 186,500 -0.35(-1.44%)
Jun 29, 2005 25.01 25.01 24.12 24.32 141,400 -0.69(-2.76%)
Jun 28, 2005 24.06 25.02 24.06 25.01 222,000 +1.08(+4.49%)
Jun 27, 2005 24.20 24.20 23.77 23.93 154,400 -0.32(-1.30%)
Jun 24, 2005 24.35 24.35 24.04 24.25 284,600 -0.10(-0.41%)
Jun 23, 2005 24.43 24.84 24.28 24.35 293,100 -0.04(-0.18%)
Jun 22, 2005 24.13 24.50 24.00 24.39 239,300 +0.39(+1.62%)
Jun 21, 2005 24.39 24.39 23.71 24.00 228,900 -0.44(-1.78%)
Jun 20, 2005 23.93 24.55 23.70 24.44 371,400 +0.44(+1.81%)
Jun 17, 2005 24.18 24.39 23.77 24.00 374,500 -0.12(-0.50%)
Jun 16, 2005 23.18 24.44 22.73 24.12 689,500 +1.57(+6.94%)
Jun 15, 2005 22.51 22.57 22.00 22.56 185,600 +0.06(+0.27%)
Jun 14, 2005 22.48 22.59 22.44 22.50 368,200 -0.00(-0.02%)
Jun 13, 2005 22.45 22.65 22.39 22.50 178,600 +0.06(+0.27%)
Jun 10, 2005 22.38 22.52 22.38 22.45 74,800 +0.02(+0.07%)
Jun 09, 2005 22.48 22.55 22.20 22.43 135,000 -0.09(-0.42%)
Jun 08, 2005 22.52 22.68 22.33 22.52 83,400 +0.02(+0.11%)
Jun 07, 2005 22.36 22.60 22.30 22.50 162,100 +0.15(+0.67%)
Jun 06, 2005 22.23 22.43 22.18 22.35 122,700 +0.10(+0.45%)
Jun 03, 2005 22.52 22.60 22.25 22.25 73,600 -0.24(-1.07%)
Jun 02, 2005 22.36 22.59 22.30 22.49 226,100 +0.10(+0.47%)
Jun 01, 2005 22.55 22.80 22.14 22.39 272,000 -0.11(-0.51%)
May 31, 2005 22.64 22.77 22.50 22.50 269,000 -0.20(-0.90%)
May 27, 2005 22.70 22.89 22.59 22.70 73,400 +0.06(+0.26%)
May 26, 2005 22.50 22.69 22.43 22.64 79,300 +0.20(+0.87%)
May 25, 2005 22.59 22.62 22.21 22.45 114,500 -0.27(-1.19%)
May 24, 2005 22.44 22.75 22.35 22.72 156,700 +0.03(+0.13%)
May 23, 2005 22.74 22.89 22.64 22.69 334,500 -0.04(-0.15%)
May 20, 2005 22.95 22.95 22.45 22.73 207,300 -0.19(-0.83%)
May 19, 2005 22.93 23.10 22.50 22.91 168,200 +0.04(+0.17%)
May 18, 2005 22.10 23.05 22.10 22.88 218,900 +0.82(+3.74%)
May 17, 2005 21.93 22.18 21.70 22.05 165,500 +0.05(+0.23%)
May 16, 2005 21.60 22.07 21.51 22.00 344,600 +0.40(+1.85%)
May 13, 2005 21.84 22.00 21.54 21.60 284,700 -0.31(-1.41%)
May 12, 2005 22.50 22.61 21.86 21.91 215,400 -0.57(-2.51%)
May 11, 2005 22.48 22.61 22.27 22.48 264,900 +0.08(+0.33%)
May 10, 2005 23.12 23.15 22.33 22.40 257,000 -0.72(-3.11%)
May 09, 2005 22.85 23.12 22.71 23.12 132,400 +0.27(+1.18%)
May 06, 2005 22.93 23.05 22.74 22.85 180,400 -0.02(-0.11%)
May 05, 2005 22.65 23.18 22.62 22.88 659,900 +0.20(+0.88%)
May 04, 2005 22.00 22.75 21.94 22.68 421,700 +0.55(+2.49%)
May 03, 2005 21.88 22.24 21.82 22.12 470,600 +0.26(+1.19%)
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.