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, 2005 23.05 23.48 22.82 23.40 435,700 +0.40(+1.76%)
Sep 29, 2005 20.61 23.32 20.61 23.00 1,124,900 +2.52(+12.31%)
Sep 28, 2005 21.04 21.05 20.45 20.48 274,800 -0.52(-2.50%)
Sep 27, 2005 21.15 21.26 20.68 21.00 364,600 -0.10(-0.47%)
Sep 26, 2005 21.50 21.50 21.00 21.10 178,300 -0.37(-1.72%)
Sep 23, 2005 21.39 21.57 21.14 21.47 207,300 +0.07(+0.33%)
Sep 22, 2005 21.35 21.50 21.14 21.40 92,600 +0.00(+0.00%)
Sep 21, 2005 21.90 21.90 21.12 21.40 95,300 -0.53(-2.39%)
Sep 20, 2005 21.61 22.15 21.61 21.93 154,600 +0.37(+1.69%)
Sep 19, 2005 22.16 22.31 21.42 21.56 123,100 -0.60(-2.71%)
Sep 16, 2005 21.90 22.25 21.85 22.16 225,800 +0.36(+1.65%)
Sep 15, 2005 21.63 21.84 21.57 21.80 169,100 +0.25(+1.14%)
Sep 14, 2005 22.14 22.20 21.52 21.55 153,000 -0.66(-2.95%)
Sep 13, 2005 22.35 22.36 22.02 22.21 83,400 -0.16(-0.72%)
Sep 12, 2005 22.15 22.38 22.11 22.37 128,300 +0.17(+0.77%)
Sep 09, 2005 22.11 22.30 22.02 22.20 173,900 +0.09(+0.43%)
Sep 08, 2005 22.12 22.24 21.98 22.11 109,900 -0.09(-0.41%)
Sep 07, 2005 21.94 22.27 21.94 22.20 108,600 +0.00(+0.02%)
Sep 06, 2005 21.84 22.19 21.81 22.19 226,000 +0.37(+1.70%)
Sep 02, 2005 21.94 22.10 21.70 21.82 128,500 -0.13(-0.59%)
Sep 01, 2005 21.30 22.00 21.30 21.95 241,700 +0.75(+3.54%)
Aug 31, 2005 20.95 21.27 20.66 21.20 212,100 +0.21(+1.00%)
Aug 30, 2005 21.05 21.12 20.89 20.99 260,800 -0.19(-0.90%)
Aug 29, 2005 20.99 21.23 20.79 21.18 158,600 +0.20(+0.93%)
Aug 26, 2005 21.22 21.22 20.92 20.98 81,100 -0.23(-1.08%)
Aug 25, 2005 21.05 21.32 20.98 21.21 185,400 +0.14(+0.69%)
Aug 24, 2005 20.82 21.39 20.77 21.07 308,600 +0.25(+1.18%)
Aug 23, 2005 21.04 21.12 20.59 20.82 241,100 -0.14(-0.64%)
Aug 22, 2005 21.12 21.23 20.65 20.96 329,500 -0.09(-0.43%)
Aug 19, 2005 21.25 21.29 20.77 21.05 277,500 -0.20(-0.94%)
Aug 18, 2005 21.38 21.38 21.07 21.25 261,000 -0.18(-0.86%)
Aug 17, 2005 21.55 21.68 21.30 21.43 109,700 -0.17(-0.79%)
Aug 16, 2005 21.84 21.84 21.50 21.61 166,700 -0.21(-0.99%)
Aug 15, 2005 21.95 22.02 21.69 21.82 278,200 -0.16(-0.71%)
Aug 12, 2005 22.48 22.48 21.75 21.98 159,000 -0.51(-2.27%)
Aug 11, 2005 22.38 22.50 22.08 22.48 128,200 +0.06(+0.27%)
Aug 10, 2005 22.41 22.56 22.15 22.43 154,100 +0.14(+0.63%)
Aug 09, 2005 22.98 23.02 22.07 22.29 219,100 -0.68(-2.94%)
Aug 08, 2005 23.18 23.23 22.82 22.96 98,000 -0.21(-0.93%)
Aug 05, 2005 23.45 23.48 23.00 23.18 207,700 -0.32(-1.38%)
Aug 04, 2005 23.73 23.73 23.05 23.50 139,400 -0.28(-1.18%)
Aug 03, 2005 23.75 23.84 23.45 23.78 120,800 -0.02(-0.06%)
Aug 02, 2005 23.48 23.80 23.46 23.80 226,000 +0.32(+1.36%)
Aug 01, 2005 23.36 23.78 23.36 23.48 253,000 +0.21(+0.90%)
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%)
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.