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 (%)
Nov 30, 2006 26.61 27.21 26.48 27.03 137,500 +0.42(+1.58%)
Nov 29, 2006 26.26 26.73 26.23 26.61 103,100 +0.40(+1.53%)
Nov 28, 2006 26.15 26.37 26.00 26.21 128,900 -0.04(-0.15%)
Nov 27, 2006 26.79 26.80 26.25 26.25 163,100 -0.66(-2.45%)
Nov 24, 2006 26.98 27.10 26.88 26.91 35,200 -0.19(-0.70%)
Nov 22, 2006 27.45 27.50 26.96 27.10 145,300 -0.43(-1.58%)
Nov 21, 2006 27.25 27.57 27.11 27.54 107,700 +0.32(+1.19%)
Nov 20, 2006 27.20 27.25 27.00 27.21 159,700 +0.05(+0.18%)
Nov 17, 2006 26.77 27.18 26.69 27.16 173,500 +0.39(+1.46%)
Nov 16, 2006 26.61 26.85 26.61 26.77 124,000 +0.09(+0.36%)
Nov 15, 2006 26.35 26.86 26.35 26.68 129,500 +0.25(+0.95%)
Nov 14, 2006 25.73 26.43 25.71 26.43 113,300 +0.74(+2.88%)
Nov 13, 2006 25.70 25.77 25.55 25.68 100,600 -0.05(-0.17%)
Nov 10, 2006 25.40 25.73 25.30 25.73 87,100 +0.25(+0.98%)
Nov 09, 2006 25.86 25.86 25.30 25.48 100,700 -0.34(-1.34%)
Nov 08, 2006 25.20 25.96 25.20 25.82 115,400 +0.50(+1.99%)
Nov 07, 2006 25.18 25.66 25.12 25.32 123,500 +0.09(+0.34%)
Nov 06, 2006 25.00 25.32 24.88 25.23 128,500 +0.36(+1.45%)
Nov 03, 2006 25.11 25.22 24.62 24.88 100,700 -0.20(-0.78%)
Nov 02, 2006 25.38 25.38 24.91 25.07 121,300 -0.41(-1.61%)
Nov 01, 2006 25.77 25.88 25.39 25.48 207,400 -0.19(-0.74%)
Oct 31, 2006 25.45 25.79 25.45 25.67 291,800 +0.13(+0.51%)
Oct 30, 2006 25.38 25.55 25.09 25.54 160,200 +0.16(+0.65%)
Oct 27, 2006 25.65 25.77 25.25 25.38 374,300 -0.35(-1.36%)
Oct 26, 2006 25.10 25.73 25.00 25.73 305,300 +0.88(+3.52%)
Oct 25, 2006 24.48 24.85 24.34 24.85 266,100 +0.32(+1.28%)
Oct 24, 2006 24.60 24.65 24.43 24.54 344,200 -0.07(-0.26%)
Oct 23, 2006 24.75 24.84 24.48 24.60 373,900 -0.15(-0.61%)
Oct 20, 2006 25.27 25.27 24.71 24.75 162,700 -0.41(-1.61%)
Oct 19, 2006 25.48 25.48 24.90 25.16 445,300 -0.33(-1.29%)
Oct 18, 2006 26.07 26.41 25.43 25.48 186,100 -0.50(-1.94%)
Oct 17, 2006 26.85 26.86 25.63 25.99 365,900 -0.96(-3.58%)
Oct 16, 2006 26.10 26.98 26.05 26.95 235,700 +0.87(+3.34%)
Oct 13, 2006 25.77 26.14 25.71 26.09 150,900 +0.36(+1.40%)
Oct 12, 2006 25.25 25.76 25.11 25.73 195,900 +0.35(+1.36%)
Oct 11, 2006 25.63 25.70 25.22 25.38 128,200 -0.25(-0.96%)
Oct 10, 2006 25.48 25.84 25.39 25.62 173,600 +0.21(+0.83%)
Oct 09, 2006 25.10 25.59 25.02 25.41 170,300 +0.21(+0.85%)
Oct 06, 2006 25.45 25.50 25.18 25.20 275,400 -0.30(-1.18%)
Oct 05, 2006 25.27 25.56 25.25 25.50 243,700 +0.16(+0.63%)
Oct 04, 2006 24.45 25.34 24.35 25.34 400,600 +1.04(+4.28%)
Oct 03, 2006 24.45 24.66 23.96 24.30 287,000 -0.21(-0.86%)
Oct 02, 2006 25.05 25.05 24.39 24.51 296,900 -0.54(-2.16%)
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%)
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.