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 (%)
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%)
Jun 01, 2009 12.55 13.57 12.41 13.42 495,575 +1.14(+9.28%)
May 29, 2009 11.84 12.28 11.71 12.28 368,255 +0.42(+3.54%)
May 28, 2009 12.15 12.19 11.33 11.86 337,277 -0.15(-1.25%)
May 27, 2009 12.34 12.39 11.97 12.01 343,608 -0.37(-2.99%)
May 26, 2009 11.95 12.50 11.70 12.38 454,061 +0.35(+2.91%)
May 22, 2009 12.33 12.47 12.03 12.03 182,760 -0.26(-2.12%)
May 21, 2009 12.35 12.45 12.09 12.29 436,757 -0.19(-1.52%)
May 20, 2009 12.50 13.14 12.41 12.48 333,674 +0.06(+0.48%)
May 19, 2009 12.30 12.57 12.09 12.42 319,290 +0.12(+0.98%)
May 18, 2009 11.78 12.33 11.66 12.30 281,010 +0.71(+6.13%)
May 15, 2009 11.74 11.99 11.46 11.59 426,785 -0.16(-1.36%)
May 14, 2009 11.82 12.18 11.70 11.75 488,838 -0.16(-1.34%)
May 13, 2009 12.54 12.54 11.83 11.91 431,476 -0.89(-6.95%)
May 12, 2009 12.97 13.07 12.36 12.80 380,417 -0.12(-0.93%)
May 11, 2009 13.15 13.28 12.88 12.92 268,006 -0.51(-3.80%)
May 08, 2009 12.87 13.43 12.61 13.43 520,158 +0.84(+6.67%)
May 07, 2009 12.94 13.12 12.46 12.59 669,692 -0.22(-1.72%)
May 06, 2009 12.52 12.85 12.10 12.81 397,575 +0.34(+2.73%)
May 05, 2009 12.37 12.78 12.23 12.47 307,261 +0.08(+0.65%)
May 04, 2009 12.22 12.49 12.07 12.39 578,258 +0.24(+1.98%)
May 01, 2009 12.27 12.31 11.97 12.15 254,477 -0.11(-0.90%)
Apr 30, 2009 12.25 12.62 12.19 12.26 701,719 +0.17(+1.41%)
Apr 29, 2009 11.56 12.19 11.56 12.09 740,993 +0.61(+5.31%)
Apr 28, 2009 11.63 11.94 11.40 11.48 490,052 -0.31(-2.63%)
Apr 27, 2009 12.14 12.31 11.61 11.79 587,026 -0.67(-5.38%)
Apr 24, 2009 11.74 12.67 11.71 12.46 899,506 +0.82(+7.04%)
Apr 23, 2009 12.06 12.09 11.33 11.64 536,280 -0.37(-3.08%)
Apr 22, 2009 11.03 12.31 10.81 12.01 918,690 +0.81(+7.23%)
Apr 21, 2009 11.13 11.36 10.91 11.20 1,085,204 -0.01(-0.09%)
Apr 20, 2009 11.62 11.73 10.86 11.21 1,013,556 -0.74(-6.19%)
Apr 17, 2009 12.19 12.24 11.84 11.95 649,618 -0.21(-1.73%)
Apr 16, 2009 11.61 12.24 11.34 12.16 679,391 +0.64(+5.56%)
Apr 15, 2009 11.52 11.60 11.16 11.52 645,997 -0.06(-0.52%)
Apr 14, 2009 11.86 11.86 11.36 11.58 704,370 -0.29(-2.44%)
Apr 13, 2009 12.11 12.12 11.54 11.87 703,607 -0.35(-2.86%)
Apr 09, 2009 11.46 12.24 11.39 12.22 732,164 +1.07(+9.60%)
Apr 08, 2009 10.94 11.28 10.69 11.15 638,956 +0.27(+2.48%)
Apr 07, 2009 11.36 11.76 10.82 10.88 845,015 -0.63(-5.47%)
Apr 06, 2009 11.73 11.73 11.27 11.51 719,004 -0.23(-1.96%)
Apr 03, 2009 11.12 11.82 11.08 11.74 1,504,464 +0.62(+5.58%)
Apr 02, 2009 10.55 11.44 10.36 11.12 1,311,503 +0.87(+8.49%)
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.