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%)
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.