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 (%)
Mar 31, 2010 19.75 20.03 19.44 19.55 431,532 -0.29(-1.46%)
Mar 30, 2010 19.89 20.09 19.66 19.84 358,949 -0.08(-0.40%)
Mar 29, 2010 19.89 20.08 19.82 19.92 400,404 +0.18(+0.91%)
Mar 26, 2010 19.72 20.00 19.55 19.74 350,225 +0.15(+0.77%)
Mar 25, 2010 19.95 20.02 19.57 19.59 399,387 -0.18(-0.91%)
Mar 24, 2010 20.25 20.25 19.75 19.77 510,834 -0.52(-2.56%)
Mar 23, 2010 20.23 20.36 19.97 20.29 704,749 +0.12(+0.59%)
Mar 22, 2010 19.73 20.25 19.47 20.17 612,140 +0.30(+1.51%)
Mar 19, 2010 20.32 20.34 19.80 19.87 607,274 -0.32(-1.58%)
Mar 18, 2010 20.53 21.00 20.06 20.19 674,539 -0.28(-1.37%)
Mar 17, 2010 19.87 20.90 19.87 20.47 1,229,809 +0.92(+4.71%)
Mar 16, 2010 19.58 19.80 19.53 19.55 573,986 -0.04(-0.20%)
Mar 15, 2010 19.52 19.65 19.50 19.59 278,284 -0.02(-0.10%)
Mar 12, 2010 19.72 19.80 19.46 19.61 580,679 -0.09(-0.46%)
Mar 11, 2010 19.67 19.81 19.55 19.70 311,385 -0.06(-0.30%)
Mar 10, 2010 19.27 20.04 19.27 19.76 659,792 +0.45(+2.33%)
Mar 09, 2010 19.19 19.44 19.16 19.31 653,984 +0.06(+0.31%)
Mar 08, 2010 19.65 19.66 19.12 19.25 345,093 -0.43(-2.18%)
Mar 05, 2010 19.15 19.69 19.11 19.68 434,416 +0.62(+3.25%)
Mar 04, 2010 18.81 19.08 18.80 19.06 222,383 +0.25(+1.33%)
Mar 03, 2010 18.86 18.93 18.74 18.81 1,183,518 +0.04(+0.21%)
Mar 02, 2010 18.55 18.91 18.54 18.77 288,022 +0.29(+1.57%)
Mar 01, 2010 18.17 18.65 18.10 18.48 435,329 +0.37(+2.04%)
Feb 26, 2010 18.17 18.30 18.04 18.11 362,665 -0.10(-0.55%)
Feb 25, 2010 17.77 18.33 17.66 18.21 639,634 +0.16(+0.89%)
Feb 24, 2010 17.57 18.11 17.48 18.05 586,296 +0.50(+2.85%)
Feb 23, 2010 17.90 17.95 17.49 17.55 307,150 -0.34(-1.90%)
Feb 22, 2010 17.87 17.97 17.67 17.89 143,438 +0.10(+0.56%)
Feb 19, 2010 17.64 17.93 17.58 17.79 195,971 +0.10(+0.57%)
Feb 18, 2010 17.19 17.76 17.18 17.69 275,827 +0.46(+2.67%)
Feb 17, 2010 17.21 17.23 17.00 17.23 328,263 +0.12(+0.70%)
Feb 16, 2010 17.26 17.36 16.99 17.11 302,280 -0.01(-0.06%)
Feb 12, 2010 16.91 17.12 17.12 17.12 336,200 +0.00(+0.00%)
Feb 11, 2010 16.59 17.20 16.42 17.12 484,790 +0.44(+2.64%)
Feb 10, 2010 16.49 16.69 16.36 16.68 497,089 +0.09(+0.54%)
Feb 09, 2010 16.44 16.80 16.29 16.59 586,858 +0.39(+2.41%)
Feb 08, 2010 16.29 16.45 16.05 16.20 504,987 -0.10(-0.61%)
Feb 05, 2010 16.30 16.55 15.93 16.30 898,297 -0.01(-0.06%)
Feb 04, 2010 16.94 17.01 16.26 16.31 584,385 -0.81(-4.73%)
Feb 03, 2010 17.09 17.35 16.93 17.12 462,669 -0.09(-0.52%)
Feb 02, 2010 16.97 17.28 16.93 17.21 850,467 +0.17(+1.00%)
Feb 01, 2010 16.87 17.10 16.81 17.04 480,164 +0.27(+1.61%)
Jan 29, 2010 17.13 17.29 16.69 16.77 402,740 -0.25(-1.47%)
Jan 28, 2010 17.30 17.33 17.02 17.02 298,759 -0.24(-1.39%)
Jan 27, 2010 17.39 17.47 16.97 17.26 843,841 -0.22(-1.26%)
Jan 26, 2010 17.39 17.53 17.10 17.48 383,570 -0.02(-0.11%)
Jan 25, 2010 17.83 17.85 17.38 17.50 292,478 -0.13(-0.74%)
Jan 22, 2010 17.80 18.23 17.54 17.63 387,357 -0.24(-1.34%)
Jan 21, 2010 18.79 18.80 17.84 17.87 633,797 -0.93(-4.95%)
Jan 20, 2010 19.16 19.16 18.30 18.80 526,412 -0.56(-2.89%)
Jan 19, 2010 18.99 19.58 18.88 19.36 465,644 +0.38(+2.00%)
Jan 15, 2010 19.28 18.98 18.98 18.98 537,800 -0.30(-1.56%)
Jan 14, 2010 19.13 19.36 18.86 19.28 382,169 +0.13(+0.68%)
Jan 13, 2010 19.22 19.23 18.85 19.15 469,932 -0.05(-0.26%)
Jan 12, 2010 19.55 19.62 18.98 19.20 529,744 -0.55(-2.78%)
Jan 11, 2010 19.73 19.79 19.40 19.75 345,304 +0.08(+0.41%)
Jan 08, 2010 19.31 19.73 19.18 19.67 393,061 +0.30(+1.55%)
Jan 07, 2010 19.09 19.39 18.76 19.37 512,672 +0.29(+1.52%)
Jan 06, 2010 18.92 19.14 18.87 19.08 596,804 +0.11(+0.58%)
Jan 05, 2010 18.91 19.05 18.71 18.97 683,321 +0.09(+0.48%)
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.