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 29, 2006 25.43 25.57 25.00 25.05 412,900 -0.15(-0.60%)
Sep 28, 2006 24.96 25.52 24.84 25.20 631,400 +0.39(+1.59%)
Sep 27, 2006 24.39 25.49 24.39 24.80 1,072,800 +1.55(+6.69%)
Sep 26, 2006 22.75 23.28 22.68 23.25 288,600 +0.50(+2.20%)
Sep 25, 2006 22.79 22.90 22.59 22.75 395,800 +0.01(+0.04%)
Sep 22, 2006 22.75 22.77 22.21 22.74 366,800 -0.07(-0.29%)
Sep 21, 2006 23.38 23.57 22.73 22.80 260,000 -0.47(-2.02%)
Sep 20, 2006 23.17 23.35 23.07 23.27 289,300 +0.18(+0.80%)
Sep 19, 2006 22.58 23.17 22.43 23.09 450,200 +0.48(+2.10%)
Sep 18, 2006 22.22 22.65 22.09 22.61 188,000 +0.47(+2.15%)
Sep 15, 2006 22.32 22.45 22.02 22.14 310,500 -0.06(-0.27%)
Sep 14, 2006 22.52 22.59 22.13 22.20 163,200 -0.36(-1.60%)
Sep 13, 2006 22.16 22.61 22.11 22.56 268,400 +0.43(+1.94%)
Sep 12, 2006 21.95 22.25 21.93 22.13 258,500 +0.20(+0.89%)
Sep 11, 2006 21.90 21.95 21.33 21.93 466,100 -0.07(-0.30%)
Sep 08, 2006 21.62 22.12 21.62 22.00 140,200 -0.07(-0.32%)
Sep 07, 2006 22.35 22.46 22.02 22.07 243,600 -0.35(-1.56%)
Sep 06, 2006 22.77 22.87 22.37 22.42 255,600 -0.47(-2.07%)
Sep 05, 2006 22.45 22.90 22.38 22.89 176,400 +0.39(+1.76%)
Sep 01, 2006 22.59 22.80 22.50 22.50 113,900 -0.05(-0.22%)
Aug 31, 2006 22.58 22.70 22.48 22.55 135,100 +0.02(+0.09%)
Aug 30, 2006 22.22 22.68 22.16 22.53 154,800 +0.28(+1.26%)
Aug 29, 2006 22.21 22.39 22.11 22.25 325,900 +0.00(+0.00%)
Aug 28, 2006 22.00 22.48 21.99 22.25 380,600 +0.36(+1.62%)
Aug 25, 2006 21.66 21.95 21.52 21.89 320,900 +0.25(+1.13%)
Aug 24, 2006 22.00 22.15 21.65 21.65 154,500 -0.30(-1.37%)
Aug 23, 2006 22.38 22.57 21.82 21.95 185,100 -0.38(-1.68%)
Aug 22, 2006 22.30 22.44 22.16 22.32 170,000 +0.02(+0.09%)
Aug 21, 2006 22.98 23.00 22.30 22.30 202,000 -0.75(-3.27%)
Aug 18, 2006 23.15 23.18 22.75 23.06 98,600 -0.06(-0.26%)
Aug 17, 2006 23.04 23.27 23.00 23.12 124,600 +0.09(+0.37%)
Aug 16, 2006 22.70 23.15 22.58 23.04 114,700 +0.39(+1.74%)
Aug 15, 2006 22.11 22.69 22.05 22.64 331,600 +0.88(+4.04%)
Aug 14, 2006 21.77 22.20 21.73 21.76 165,000 +0.12(+0.53%)
Aug 11, 2006 21.82 21.87 21.48 21.64 177,000 -0.25(-1.16%)
Aug 10, 2006 21.65 22.22 21.57 21.90 420,100 +0.20(+0.92%)
Aug 09, 2006 22.30 22.35 21.61 21.70 236,400 -0.50(-2.25%)
Aug 08, 2006 22.43 22.63 22.12 22.20 271,700 -0.20(-0.89%)
Aug 07, 2006 22.57 22.70 22.18 22.40 111,000 -0.28(-1.21%)
Aug 04, 2006 23.11 23.41 22.46 22.68 327,000 -0.19(-0.83%)
Aug 03, 2006 22.15 22.95 22.10 22.86 270,100 +0.65(+2.93%)
Aug 02, 2006 22.18 22.46 22.12 22.21 256,600 +0.09(+0.41%)
Aug 01, 2006 22.00 22.23 21.80 22.12 307,600 +0.12(+0.55%)
Jul 31, 2006 22.05 22.11 21.68 22.00 231,600 -0.17(-0.77%)
Jul 28, 2006 21.74 22.30 21.68 22.18 291,500 +0.52(+2.40%)
Jul 27, 2006 22.02 22.30 21.61 21.66 273,200 -0.27(-1.23%)
Jul 26, 2006 22.05 22.16 21.79 21.93 720,100 -0.25(-1.15%)
Jul 25, 2006 22.12 22.30 21.82 22.18 226,500 -0.02(-0.07%)
Jul 24, 2006 21.44 22.21 21.55 22.20 300,400 +0.76(+3.55%)
Jul 21, 2006 22.33 22.33 21.16 21.43 641,300 -0.89(-4.01%)
Jul 20, 2006 22.85 22.95 22.21 22.33 516,400 -0.42(-1.85%)
Jul 19, 2006 22.07 22.91 22.07 22.75 295,200 +0.75(+3.41%)
Jul 18, 2006 22.07 22.27 21.60 22.00 350,800 -0.02(-0.09%)
Jul 17, 2006 22.02 22.21 21.90 22.02 388,600 -0.05(-0.25%)
Jul 14, 2006 22.79 22.79 21.59 22.07 1,124,100 -0.71(-3.14%)
Jul 13, 2006 23.71 23.72 22.70 22.79 485,000 -0.93(-3.90%)
Jul 12, 2006 24.45 24.45 23.67 23.71 444,800 -0.66(-2.71%)
Jul 11, 2006 24.12 24.43 23.88 24.38 336,200 +0.32(+1.35%)
Jul 10, 2006 24.02 24.49 23.90 24.05 505,200 +0.07(+0.31%)
Jul 07, 2006 24.70 24.70 23.86 23.98 311,800 -0.72(-2.94%)
Jul 06, 2006 24.73 24.95 24.58 24.70 480,000 -0.07(-0.26%)
Jul 05, 2006 25.07 25.07 24.60 24.77 469,500 -0.39(-1.57%)
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.