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 (%)
Dec 31, 2009 19.15 18.53 18.53 18.53 293,400 -0.47(-2.47%)
Dec 30, 2009 19.27 19.46 18.86 19.00 316,947 -0.39(-2.01%)
Dec 29, 2009 19.53 19.80 19.34 19.39 1,041,622 -0.04(-0.21%)
Dec 28, 2009 19.37 19.48 19.25 19.43 631,269 +0.07(+0.36%)
Dec 24, 2009 19.17 19.44 19.07 19.36 268,673 +0.20(+1.04%)
Dec 23, 2009 18.68 19.19 18.51 19.16 478,195 +0.59(+3.18%)
Dec 22, 2009 18.26 18.59 18.22 18.57 623,250 +0.39(+2.15%)
Dec 21, 2009 17.96 18.52 17.95 18.18 628,844 +0.24(+1.34%)
Dec 18, 2009 17.81 17.94 17.12 17.94 1,934,524 +0.51(+2.93%)
Dec 17, 2009 18.36 18.65 17.03 17.43 1,042,483 -0.17(-0.97%)
Dec 16, 2009 17.79 17.83 17.47 17.60 833,883 +0.01(+0.06%)
Dec 15, 2009 17.50 17.84 17.44 17.59 378,287 +0.02(+0.11%)
Dec 14, 2009 17.24 17.57 17.24 17.57 431,747 +0.50(+2.93%)
Dec 11, 2009 16.96 17.24 16.82 17.07 272,081 +0.15(+0.89%)
Dec 10, 2009 16.67 17.53 16.59 16.92 1,086,009 +0.26(+1.56%)
Dec 09, 2009 16.45 16.67 16.26 16.66 283,767 +0.18(+1.09%)
Dec 08, 2009 16.58 16.76 16.34 16.48 259,495 -0.22(-1.32%)
Dec 07, 2009 16.55 16.73 16.49 16.70 303,027 +0.10(+0.60%)
Dec 04, 2009 16.57 16.86 16.30 16.60 548,671 +0.39(+2.41%)
Dec 03, 2009 16.49 16.52 16.21 16.21 322,577 -0.19(-1.16%)
Dec 02, 2009 16.52 16.75 16.30 16.40 331,595 -0.13(-0.79%)
Dec 01, 2009 16.47 16.67 16.27 16.53 349,323 +0.20(+1.22%)
Nov 30, 2009 15.96 16.41 15.76 16.33 614,272 +0.31(+1.94%)
Nov 27, 2009 16.00 16.25 15.91 16.02 195,725 -0.48(-2.91%)
Nov 25, 2009 16.64 16.70 16.45 16.50 186,049 +0.06(+0.36%)
Nov 24, 2009 16.48 16.61 16.31 16.44 229,137 -0.10(-0.60%)
Nov 23, 2009 16.67 16.90 16.47 16.54 465,343 +0.14(+0.85%)
Nov 20, 2009 16.47 16.59 16.17 16.40 317,478 -0.19(-1.15%)
Nov 19, 2009 16.84 16.89 16.24 16.59 433,018 -0.34(-2.01%)
Nov 18, 2009 17.09 17.24 16.59 16.93 383,328 -0.10(-0.59%)
Nov 17, 2009 17.00 17.19 16.89 17.03 301,007 +0.00(+0.00%)
Nov 16, 2009 16.63 17.08 16.63 17.03 578,223 +0.39(+2.34%)
Nov 13, 2009 16.66 16.72 16.39 16.64 334,045 +0.01(+0.06%)
Nov 12, 2009 17.13 17.31 16.59 16.63 377,010 -0.51(-2.98%)
Nov 11, 2009 16.93 17.28 16.93 17.14 349,386 +0.40(+2.39%)
Nov 10, 2009 17.03 17.25 16.61 16.74 481,044 -0.39(-2.28%)
Nov 09, 2009 16.61 17.13 16.54 17.13 500,449 +0.71(+4.32%)
Nov 06, 2009 16.50 16.79 16.20 16.42 576,925 -0.22(-1.32%)
Nov 05, 2009 15.81 16.79 15.81 16.64 739,123 +0.93(+5.92%)
Nov 04, 2009 15.77 16.13 15.58 15.71 507,651 -0.02(-0.13%)
Nov 03, 2009 15.39 15.82 15.39 15.73 455,225 +0.19(+1.22%)
Nov 02, 2009 15.75 15.82 15.27 15.54 580,712 -0.07(-0.45%)
Oct 30, 2009 16.15 16.17 15.45 15.61 584,808 -0.66(-4.06%)
Oct 29, 2009 16.68 16.84 16.17 16.27 583,192 -0.28(-1.69%)
Oct 28, 2009 16.77 16.78 16.40 16.55 1,012,507 -0.20(-1.19%)
Oct 27, 2009 16.76 17.10 16.47 16.75 943,443 +0.00(+0.00%)
Oct 26, 2009 16.56 16.93 16.31 16.75 891,753 +0.23(+1.39%)
Oct 23, 2009 16.53 16.59 16.38 16.52 618,831 -0.34(-2.02%)
Oct 22, 2009 16.50 16.96 16.30 16.86 402,628 +0.36(+2.18%)
Oct 21, 2009 16.59 16.98 16.46 16.50 536,743 -0.17(-1.02%)
Oct 20, 2009 16.34 16.70 16.34 16.67 329,976 -0.10(-0.60%)
Oct 19, 2009 16.81 17.00 16.54 16.77 249,031 -0.03(-0.18%)
Oct 16, 2009 16.78 16.82 16.32 16.80 361,454 -0.07(-0.41%)
Oct 15, 2009 16.60 16.96 16.41 16.87 494,709 +0.14(+0.84%)
Oct 14, 2009 16.66 16.79 16.42 16.73 457,386 +0.33(+2.01%)
Oct 13, 2009 16.53 16.53 16.22 16.40 336,487 -0.12(-0.73%)
Oct 12, 2009 16.80 16.95 16.40 16.52 285,903 -0.11(-0.66%)
Oct 09, 2009 16.24 16.71 16.13 16.63 326,239 +0.43(+2.65%)
Oct 08, 2009 16.11 16.74 16.01 16.20 774,407 +0.25(+1.57%)
Oct 07, 2009 15.71 16.03 15.65 15.95 777,907 +0.22(+1.40%)
Oct 06, 2009 15.53 15.91 15.38 15.73 527,329 +0.29(+1.88%)
Oct 05, 2009 15.24 15.57 15.06 15.44 437,064 +0.32(+2.12%)
Oct 02, 2009 15.78 15.87 15.05 15.12 988,596 -0.87(-5.44%)
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.