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 (%)
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%)
Oct 01, 2009 16.02 16.13 15.60 15.99 1,041,478 -0.07(-0.44%)
Sep 30, 2009 14.42 16.46 14.31 16.06 2,277,461 +0.89(+5.87%)
Sep 29, 2009 15.68 15.97 14.93 15.17 1,082,005 -0.42(-2.69%)
Sep 28, 2009 15.60 15.90 15.44 15.59 542,785 -0.01(-0.06%)
Sep 25, 2009 15.48 15.69 15.39 15.60 586,936 +0.08(+0.52%)
Sep 24, 2009 16.00 16.01 15.34 15.52 484,090 -0.36(-2.27%)
Sep 23, 2009 15.70 16.11 15.66 15.88 411,888 +0.16(+1.02%)
Sep 22, 2009 15.58 15.96 15.56 15.72 393,778 +0.22(+1.42%)
Sep 21, 2009 15.65 15.74 15.30 15.50 640,456 -0.27(-1.71%)
Sep 18, 2009 15.61 15.83 15.50 15.77 761,420 +0.22(+1.41%)
Sep 17, 2009 15.37 15.56 15.26 15.55 500,384 +0.52(+3.46%)
Sep 16, 2009 15.14 15.35 14.94 15.03 558,211 -0.01(-0.07%)
Sep 15, 2009 14.97 15.21 14.85 15.04 249,862 +0.00(+0.00%)
Sep 14, 2009 14.56 15.11 14.51 15.04 505,576 +0.40(+2.73%)
Sep 11, 2009 14.77 14.93 14.58 14.64 483,250 +0.00(+0.00%)
Sep 10, 2009 14.45 14.72 14.22 14.64 441,919 +0.21(+1.46%)
Sep 09, 2009 14.18 14.63 14.05 14.43 371,372 +0.28(+1.98%)
Sep 08, 2009 14.12 14.30 13.96 14.15 211,511 +0.11(+0.78%)
Sep 04, 2009 13.90 14.07 13.72 14.04 279,833 +0.08(+0.57%)
Sep 03, 2009 13.91 14.06 13.59 13.96 216,479 +0.08(+0.58%)
Sep 02, 2009 13.60 13.93 13.37 13.88 429,967 +0.20(+1.46%)
Sep 01, 2009 13.99 14.50 13.56 13.68 343,443 -0.45(-3.18%)
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%)
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.