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 29, 2004 19.60 19.96 19.59 19.84 349,400 +0.27(+1.38%)
Oct 28, 2004 20.00 20.07 19.35 19.57 205,000 -0.45(-2.27%)
Oct 27, 2004 19.91 20.19 19.90 20.02 231,200 +0.07(+0.35%)
Oct 26, 2004 19.85 19.99 19.09 19.95 229,100 +0.13(+0.66%)
Oct 25, 2004 19.52 19.91 19.43 19.82 187,900 +0.24(+1.23%)
Oct 22, 2004 20.02 20.09 19.52 19.58 112,400 -0.51(-2.54%)
Oct 21, 2004 20.03 20.30 19.61 20.09 162,600 +0.05(+0.25%)
Oct 20, 2004 19.98 20.08 19.60 20.04 162,900 +0.04(+0.17%)
Oct 19, 2004 19.95 20.30 19.91 20.00 205,700 +0.25(+1.29%)
Oct 18, 2004 20.29 20.38 19.45 19.75 268,000 -0.66(-3.23%)
Oct 15, 2004 20.05 20.54 20.05 20.41 191,500 +0.36(+1.80%)
Oct 14, 2004 20.39 20.57 19.88 20.05 213,600 -0.37(-1.81%)
Oct 13, 2004 21.06 21.18 20.30 20.42 169,300 -0.58(-2.76%)
Oct 12, 2004 21.12 21.18 20.91 21.00 130,700 -0.12(-0.59%)
Oct 11, 2004 20.75 21.24 20.75 21.12 162,000 +0.30(+1.44%)
Oct 08, 2004 21.18 21.42 20.73 20.82 331,700 -0.39(-1.84%)
Oct 07, 2004 21.73 21.73 21.15 21.21 217,300 -0.48(-2.24%)
Oct 06, 2004 21.73 21.80 21.64 21.70 233,900 -0.00(-0.02%)
Oct 05, 2004 22.43 22.55 21.46 21.70 392,800 -0.80(-3.53%)
Oct 04, 2004 21.85 22.64 21.85 22.50 578,600 +0.68(+3.09%)
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.