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 30, 2007 25.66 25.77 25.29 25.41 204,000 -0.27(-1.05%)
Mar 29, 2007 25.80 25.86 25.55 25.68 216,000 +0.14(+0.57%)
Mar 28, 2007 25.70 25.85 25.41 25.53 358,000 -0.18(-0.70%)
Mar 27, 2007 25.98 25.98 25.70 25.71 129,500 -0.34(-1.32%)
Mar 26, 2007 26.02 26.14 25.72 26.05 386,800 -0.06(-0.23%)
Mar 23, 2007 26.24 26.45 26.05 26.11 342,900 -0.08(-0.31%)
Mar 22, 2007 27.23 27.73 25.98 26.20 1,540,200 +0.61(+2.36%)
Mar 21, 2007 25.38 25.59 25.02 25.59 300,800 +0.34(+1.35%)
Mar 20, 2007 24.86 25.38 24.77 25.25 275,400 +0.42(+1.69%)
Mar 19, 2007 24.69 24.92 24.62 24.83 186,200 +0.34(+1.39%)
Mar 16, 2007 24.75 24.80 24.35 24.49 237,300 -0.26(-1.03%)
Mar 15, 2007 24.77 24.89 24.72 24.75 154,300 +0.01(+0.02%)
Mar 14, 2007 24.27 24.77 24.14 24.74 221,700 +0.46(+1.92%)
Mar 13, 2007 24.99 24.98 24.14 24.27 261,600 -0.71(-2.86%)
Mar 12, 2007 24.93 25.17 24.86 24.99 205,500 +0.08(+0.32%)
Mar 09, 2007 24.86 24.96 24.66 24.91 212,100 +0.18(+0.73%)
Mar 08, 2007 24.95 24.98 24.68 24.73 231,000 -0.09(-0.36%)
Mar 07, 2007 25.00 25.08 24.66 24.82 256,100 -0.18(-0.72%)
Mar 06, 2007 24.82 25.11 24.52 25.00 181,200 +0.41(+1.69%)
Mar 05, 2007 25.00 25.25 24.57 24.59 339,600 -0.61(-2.40%)
Mar 02, 2007 25.75 25.75 25.16 25.19 196,100 -0.55(-2.16%)
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.