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, 2011 20.21 20.56 19.83 20.08 761,140 +0.03(+0.15%)
Aug 30, 2011 19.82 20.21 19.65 20.05 816,223 +0.10(+0.50%)
Aug 29, 2011 19.29 20.02 19.23 19.95 1,167,638 +0.87(+4.56%)
Aug 26, 2011 18.17 19.09 18.02 19.08 998,487 +0.74(+4.03%)
Aug 25, 2011 19.36 19.51 18.28 18.34 893,295 -0.74(-3.88%)
Aug 24, 2011 18.71 19.23 18.46 19.08 825,179 +0.42(+2.25%)
Aug 23, 2011 18.15 18.68 17.90 18.66 1,369,017 +0.59(+3.27%)
Aug 22, 2011 18.36 18.38 17.75 18.07 1,262,605 +0.24(+1.35%)
Aug 19, 2011 17.55 18.19 17.46 17.83 996,513 -0.18(-1.00%)
Aug 18, 2011 19.02 19.07 17.78 18.01 1,218,899 -1.75(-8.86%)
Aug 17, 2011 20.20 20.35 19.55 19.76 480,033 -0.28(-1.40%)
Aug 16, 2011 20.18 20.43 19.85 20.04 924,721 -0.55(-2.67%)
Aug 15, 2011 20.25 20.63 20.09 20.59 649,564 +0.57(+2.85%)
Aug 12, 2011 19.79 20.37 19.47 20.02 1,035,845 +0.46(+2.35%)
Aug 11, 2011 18.66 19.94 18.38 19.56 1,364,864 +1.02(+5.50%)
Aug 10, 2011 18.96 19.45 18.52 18.54 1,673,024 -1.19(-6.03%)
Aug 09, 2011 19.30 19.73 18.09 19.73 2,116,325 +1.31(+7.11%)
Aug 08, 2011 19.30 19.87 18.42 18.42 2,365,169 -1.64(-8.18%)
Aug 05, 2011 21.87 21.93 19.89 20.06 2,411,731 -1.46(-6.78%)
Aug 04, 2011 22.92 22.92 21.45 21.52 1,106,950 -1.80(-7.72%)
Aug 03, 2011 23.31 23.42 22.49 23.32 783,728 +0.11(+0.47%)
Aug 02, 2011 24.07 24.36 23.20 23.21 897,250 -1.10(-4.52%)
Aug 01, 2011 25.09 25.18 24.01 24.31 468,300 -0.40(-1.62%)
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%)
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.