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 (%)
Aug 31, 2009 13.98 14.33 13.75 14.13 731,184 +0.06(+0.43%)
Aug 28, 2009 14.35 14.44 13.92 14.07 363,944 -0.13(-0.92%)
Aug 27, 2009 14.23 14.25 14.07 14.20 445,350 -0.04(-0.28%)
Aug 26, 2009 14.15 14.35 13.98 14.24 311,271 +0.00(+0.00%)
Aug 25, 2009 14.16 14.40 13.99 14.24 379,698 +0.14(+0.99%)
Aug 24, 2009 14.09 14.34 13.98 14.10 278,563 +0.03(+0.21%)
Aug 21, 2009 14.26 14.30 14.00 14.07 648,124 +0.00(+0.00%)
Aug 20, 2009 14.30 14.40 13.98 14.07 344,267 -0.22(-1.54%)
Aug 19, 2009 13.81 14.33 13.76 14.29 316,309 +0.25(+1.78%)
Aug 18, 2009 13.80 14.10 13.73 14.04 430,031 +0.62(+4.62%)
Aug 17, 2009 13.69 13.81 13.32 13.42 430,277 -0.56(-4.01%)
Aug 14, 2009 14.24 14.38 13.77 13.98 345,884 -0.42(-2.92%)
Aug 13, 2009 14.34 14.44 13.92 14.40 380,888 +0.19(+1.34%)
Aug 12, 2009 13.96 14.46 13.96 14.21 570,222 +0.17(+1.21%)
Aug 11, 2009 14.15 14.24 13.78 14.04 547,264 -0.32(-2.23%)
Aug 10, 2009 14.15 14.45 14.00 14.36 705,149 +0.16(+1.13%)
Aug 07, 2009 13.49 14.22 13.37 14.20 1,355,741 +0.83(+6.21%)
Aug 06, 2009 12.84 13.42 12.57 13.37 1,047,349 +0.55(+4.29%)
Aug 05, 2009 13.08 13.08 12.67 12.82 864,123 -0.29(-2.21%)
Aug 04, 2009 12.91 13.16 12.81 13.11 513,055 +0.10(+0.77%)
Aug 03, 2009 12.75 13.05 12.74 13.01 901,750 +0.17(+1.32%)
Jul 31, 2009 12.65 12.90 12.55 12.84 1,764,405 +0.17(+1.34%)
Jul 30, 2009 12.31 12.96 12.12 12.67 1,114,483 +0.56(+4.62%)
Jul 29, 2009 12.04 12.14 11.84 12.11 572,766 -0.07(-0.57%)
Jul 28, 2009 12.15 12.31 11.88 12.18 421,551 -0.03(-0.25%)
Jul 27, 2009 12.28 12.41 12.01 12.21 820,341 +0.01(+0.08%)
Jul 24, 2009 12.40 12.45 12.07 12.20 531,696 -0.25(-2.01%)
Jul 23, 2009 11.88 12.57 11.76 12.45 753,085 +0.43(+3.58%)
Jul 22, 2009 11.96 12.11 11.79 12.02 481,193 +0.04(+0.33%)
Jul 21, 2009 11.97 12.20 11.80 11.98 714,681 +0.10(+0.84%)
Jul 20, 2009 11.54 11.91 11.38 11.88 659,450 +0.43(+3.76%)
Jul 17, 2009 11.50 11.71 11.38 11.45 530,167 -0.08(-0.69%)
Jul 16, 2009 11.48 11.56 11.24 11.53 483,136 +0.18(+1.59%)
Jul 15, 2009 11.11 11.42 11.00 11.35 642,477 +0.38(+3.46%)
Jul 14, 2009 10.91 11.07 10.77 10.97 431,073 +0.09(+0.83%)
Jul 13, 2009 10.59 10.90 10.58 10.88 627,607 +0.44(+4.21%)
Jul 10, 2009 10.36 10.69 10.31 10.44 784,125 -0.02(-0.19%)
Jul 09, 2009 10.51 10.64 10.35 10.46 606,723 -0.01(-0.10%)
Jul 08, 2009 10.59 10.67 10.20 10.47 982,011 -0.12(-1.13%)
Jul 07, 2009 11.02 11.07 10.52 10.59 1,114,530 -0.46(-4.16%)
Jul 06, 2009 11.50 11.50 10.82 11.05 790,520 -0.54(-4.66%)
Jul 02, 2009 11.77 12.00 11.39 11.59 668,855 -0.41(-3.42%)
Jul 01, 2009 12.30 12.32 11.69 12.00 1,698,330 -0.20(-1.64%)
Jun 30, 2009 12.51 12.55 12.05 12.20 623,137 -0.20(-1.61%)
Jun 29, 2009 12.50 12.67 12.25 12.40 632,193 -0.10(-0.80%)
Jun 26, 2009 12.65 12.65 12.25 12.50 2,021,707 -0.04(-0.32%)
Jun 25, 2009 12.48 12.58 12.37 12.54 1,078,232 +0.14(+1.13%)
Jun 24, 2009 12.62 12.90 12.28 12.40 8,806,877 -0.13(-1.04%)
Jun 23, 2009 12.90 12.94 12.26 12.53 3,145,311 -1.98(-13.65%)
Jun 22, 2009 15.05 15.05 14.51 14.51 1,030,613 -0.70(-4.60%)
Jun 19, 2009 14.76 15.53 14.76 15.21 851,219 +0.60(+4.11%)
Jun 18, 2009 14.73 14.97 14.45 14.61 478,688 -0.10(-0.68%)
Jun 17, 2009 14.00 15.18 13.70 14.71 2,110,144 +1.51(+11.44%)
Jun 16, 2009 13.94 13.73 13.08 13.20 653,928 -0.74(-5.31%)
Jun 15, 2009 13.92 14.13 13.75 13.94 654,577 -0.20(-1.41%)
Jun 12, 2009 13.22 14.15 13.21 14.14 1,147,416 +0.58(+4.28%)
Jun 11, 2009 12.25 13.59 11.83 13.56 2,515,592 +0.54(+4.15%)
Jun 10, 2009 13.52 13.70 12.78 13.02 549,491 -0.50(-3.70%)
Jun 09, 2009 13.62 13.75 13.44 13.52 319,808 +0.00(+0.00%)
Jun 08, 2009 13.49 13.72 13.25 13.52 296,491 -0.41(-2.94%)
Jun 05, 2009 14.15 14.23 13.77 13.93 376,189 -0.04(-0.29%)
Jun 04, 2009 13.74 14.01 13.33 13.97 388,249 +0.27(+1.97%)
Jun 03, 2009 13.38 13.72 13.16 13.70 417,148 +0.22(+1.63%)
Jun 02, 2009 13.26 13.60 13.11 13.48 383,586 +0.06(+0.45%)
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.