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 (%)
May 31, 2007 27.38 27.82 27.38 27.82 374,959 +0.46(+1.70%)
May 30, 2007 26.79 27.35 26.70 27.35 213,300 +0.37(+1.35%)
May 29, 2007 26.59 27.11 26.59 26.98 234,800 +0.37(+1.39%)
May 25, 2007 26.38 26.65 26.32 26.61 190,900 +0.33(+1.27%)
May 24, 2007 26.69 26.88 26.23 26.28 179,000 -0.46(-1.72%)
May 23, 2007 27.05 27.12 26.67 26.74 101,000 -0.28(-1.04%)
May 22, 2007 26.70 27.05 26.55 27.02 161,100 +0.36(+1.33%)
May 21, 2007 26.39 26.82 26.39 26.66 129,300 +0.24(+0.91%)
May 18, 2007 26.47 26.60 26.25 26.43 106,900 -0.03(-0.11%)
May 17, 2007 26.50 26.60 26.25 26.45 161,700 -0.07(-0.25%)
May 16, 2007 26.31 26.52 26.26 26.52 190,200 +0.21(+0.80%)
May 15, 2007 26.11 26.55 26.00 26.31 277,800 +0.16(+0.63%)
May 14, 2007 26.33 26.36 25.93 26.14 190,900 -0.09(-0.36%)
May 11, 2007 26.27 26.43 26.09 26.24 185,900 +0.04(+0.13%)
May 10, 2007 26.55 26.56 26.10 26.20 208,100 -0.56(-2.07%)
May 09, 2007 26.46 26.82 26.18 26.76 139,800 +0.31(+1.15%)
May 08, 2007 26.48 26.48 26.08 26.45 182,000 -0.15(-0.56%)
May 07, 2007 26.43 26.66 26.39 26.61 266,700 +0.18(+0.68%)
May 04, 2007 26.26 26.43 26.06 26.43 197,900 +0.29(+1.11%)
May 03, 2007 26.38 26.38 26.11 26.14 276,700 -0.22(-0.83%)
May 02, 2007 26.18 26.54 26.16 26.36 226,700 +0.16(+0.59%)
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.