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 (%)
Jul 29, 2011 24.27 25.02 24.17 24.71 582,412 +0.08(+0.32%)
Jul 28, 2011 24.83 25.14 24.59 24.63 650,102 -0.18(-0.73%)
Jul 27, 2011 25.74 25.86 24.74 24.81 843,302 -1.16(-4.47%)
Jul 26, 2011 26.14 26.27 25.76 25.97 816,586 -0.17(-0.65%)
Jul 25, 2011 26.23 26.54 26.05 26.14 394,484 -0.42(-1.58%)
Jul 22, 2011 26.66 26.68 26.55 26.56 296,260 -0.22(-0.82%)
Jul 21, 2011 26.54 26.85 26.32 26.78 651,221 +0.40(+1.52%)
Jul 20, 2011 26.62 26.62 26.17 26.38 232,262 -0.19(-0.72%)
Jul 19, 2011 26.27 26.61 26.20 26.57 539,286 +0.49(+1.88%)
Jul 18, 2011 25.99 26.30 25.66 26.08 1,147,114 -0.03(-0.11%)
Jul 15, 2011 25.67 26.15 25.21 26.11 1,205,388 +0.56(+2.19%)
Jul 14, 2011 26.64 26.74 25.54 25.55 865,793 -1.03(-3.88%)
Jul 13, 2011 26.66 27.03 26.44 26.58 708,905 +0.11(+0.42%)
Jul 12, 2011 26.65 26.91 26.43 26.47 410,954 -0.33(-1.23%)
Jul 11, 2011 27.04 27.30 26.65 26.80 777,783 -0.79(-2.86%)
Jul 08, 2011 27.06 27.60 26.99 27.59 654,939 +0.06(+0.22%)
Jul 07, 2011 27.23 27.65 27.19 27.53 647,032 +0.55(+2.04%)
Jul 06, 2011 26.99 27.10 26.70 26.98 477,709 -0.04(-0.15%)
Jul 05, 2011 27.31 27.39 26.96 27.02 611,760 -0.30(-1.10%)
Jul 01, 2011 26.78 27.40 26.63 27.32 511,254 +0.49(+1.83%)
Jun 30, 2011 26.43 27.00 26.39 26.83 555,080 +0.40(+1.51%)
Jun 29, 2011 26.21 26.57 26.14 26.43 658,936 +0.33(+1.26%)
Jun 28, 2011 25.60 26.16 25.53 26.10 684,457 +0.60(+2.35%)
Jun 27, 2011 25.69 25.85 25.35 25.50 862,923 -0.28(-1.09%)
Jun 24, 2011 26.03 26.23 25.50 25.78 1,572,458 -0.21(-0.81%)
Jun 23, 2011 25.48 26.06 25.14 25.99 1,043,979 +0.14(+0.54%)
Jun 22, 2011 25.75 26.13 25.53 25.85 925,045 -0.04(-0.15%)
Jun 21, 2011 25.26 26.12 25.21 25.89 1,182,556 +0.90(+3.60%)
Jun 20, 2011 24.96 25.03 24.75 24.99 1,303,053 +0.64(+2.63%)
Jun 17, 2011 24.45 24.97 24.30 24.35 1,394,255 +0.28(+1.16%)
Jun 16, 2011 24.18 24.50 23.60 24.07 2,824,326 +1.25(+5.48%)
Jun 15, 2011 22.79 23.02 22.67 22.82 1,217,415 -0.23(-1.00%)
Jun 14, 2011 23.00 23.18 22.95 23.05 1,220,245 +0.33(+1.45%)
Jun 13, 2011 22.81 23.04 22.62 22.72 759,803 +0.05(+0.22%)
Jun 10, 2011 22.70 22.79 22.48 22.67 1,161,551 -0.20(-0.87%)
Jun 09, 2011 22.85 23.07 22.59 22.87 672,421 +0.16(+0.70%)
Jun 08, 2011 22.67 22.89 22.55 22.71 789,081 -0.12(-0.53%)
Jun 07, 2011 23.14 23.26 22.81 22.83 485,387 -0.14(-0.61%)
Jun 06, 2011 23.20 23.32 22.89 22.97 577,530 -0.30(-1.29%)
Jun 03, 2011 23.76 23.89 23.22 23.27 935,631 -0.92(-3.80%)
May 24, 2011 24.35 24.45 24.06 24.19 676,882 -0.01(-0.04%)
May 23, 2011 24.48 24.52 24.18 24.20 1,004,082 -0.81(-3.24%)
May 20, 2011 25.01 25.19 24.81 25.01 832,350 -0.15(-0.60%)
May 19, 2011 24.98 25.29 24.95 25.16 1,275,768 +0.37(+1.49%)
May 18, 2011 24.93 24.97 24.48 24.79 1,829,213 -0.07(-0.28%)
May 17, 2011 25.39 25.62 24.83 24.86 966,562 -0.69(-2.70%)
May 16, 2011 25.56 25.80 25.50 25.55 671,076 -0.22(-0.85%)
May 13, 2011 26.29 26.41 25.72 25.77 354,284 -0.45(-1.72%)
May 12, 2011 26.29 26.38 25.95 26.22 758,840 -0.25(-0.94%)
May 11, 2011 27.05 27.05 26.21 26.47 476,698 -0.71(-2.61%)
May 10, 2011 26.68 27.26 26.54 27.18 681,399 +0.67(+2.53%)
May 09, 2011 26.21 26.72 26.03 26.51 908,497 +0.26(+0.99%)
May 06, 2011 26.67 26.78 26.03 26.25 438,822 -0.02(-0.08%)
May 05, 2011 26.40 26.79 26.11 26.27 683,853 -0.37(-1.39%)
May 04, 2011 27.28 27.37 26.64 26.64 474,003 -0.65(-2.38%)
May 03, 2011 27.56 27.68 27.18 27.29 843,485 -0.37(-1.34%)
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.