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, 2011 28.71 29.24 28.60 29.00 361,507 +0.27(+0.94%)
Mar 30, 2011 28.73 28.73 28.73 28.73 386,649 +0.40(+1.41%)
Mar 29, 2011 27.94 28.40 27.62 28.33 448,059 +0.41(+1.47%)
Mar 28, 2011 28.01 28.16 27.81 27.92 508,695 -0.04(-0.14%)
Mar 25, 2011 28.21 28.60 27.93 27.96 807,570 -0.10(-0.36%)
Mar 24, 2011 27.89 28.19 27.62 28.06 743,398 +0.37(+1.34%)
Mar 23, 2011 27.69 27.94 27.17 27.69 545,696 -0.11(-0.40%)
Mar 22, 2011 28.63 28.63 27.71 27.80 835,076 +0.12(+0.43%)
Mar 21, 2011 27.61 27.73 27.49 27.68 1,091,735 +0.86(+3.21%)
Mar 18, 2011 26.43 26.91 26.40 26.82 1,440,018 +0.72(+2.76%)
Mar 17, 2011 26.21 26.91 25.29 26.10 3,734,605 -1.23(-4.50%)
Mar 16, 2011 27.55 27.96 27.17 27.33 783,613 -0.25(-0.91%)
Mar 15, 2011 27.43 27.83 27.36 27.58 607,988 -0.30(-1.08%)
Mar 14, 2011 28.00 28.47 27.68 27.88 542,271 -0.43(-1.52%)
Mar 11, 2011 27.76 28.48 27.73 28.31 378,451 +0.33(+1.18%)
Mar 10, 2011 28.49 28.49 27.93 27.98 481,349 -0.99(-3.42%)
Mar 09, 2011 28.96 29.20 28.79 28.97 332,024 +0.06(+0.21%)
Mar 08, 2011 28.26 28.97 27.92 28.91 800,850 +0.63(+2.23%)
Mar 07, 2011 28.81 28.90 27.85 28.28 432,302 -0.48(-1.67%)
Mar 04, 2011 29.17 29.21 28.32 28.76 368,523 -0.38(-1.30%)
Mar 03, 2011 28.38 29.29 28.35 29.14 357,450 +1.32(+4.74%)
Mar 02, 2011 27.65 28.29 27.65 27.82 377,606 +0.04(+0.14%)
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.