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, 2010 19.76 19.95 19.35 19.79 2,678 +0.03(+0.15%)
Aug 30, 2010 19.77 19.96 19.60 19.76 760,966 -0.15(-0.75%)
Aug 27, 2010 19.91 19.92 19.04 19.91 392,824 +0.85(+4.46%)
Aug 26, 2010 19.31 19.53 18.89 19.06 9,834 -0.17(-0.88%)
Aug 25, 2010 18.84 19.30 18.63 19.23 2,023 +0.19(+1.00%)
Aug 24, 2010 18.89 19.34 18.59 19.04 10,877 -0.10(-0.52%)
Aug 23, 2010 19.97 20.03 19.14 19.14 259,655 -0.64(-3.24%)
Aug 20, 2010 19.41 19.85 19.11 19.78 536,519 +0.33(+1.70%)
Aug 19, 2010 20.21 20.25 19.45 19.45 3,503 -0.85(-4.19%)
Aug 18, 2010 20.00 20.33 19.72 20.30 24,321 +0.31(+1.55%)
Aug 17, 2010 19.82 20.16 19.75 19.99 4,350 +0.45(+2.30%)
Aug 16, 2010 19.29 19.77 19.09 19.54 536,762 +0.08(+0.41%)
Aug 13, 2010 19.46 19.71 19.43 19.46 355,386 -0.38(-1.92%)
Aug 12, 2010 19.78 19.93 19.54 19.84 810,958 -0.36(-1.78%)
Aug 11, 2010 20.25 20.33 19.57 20.20 6,494 -0.56(-2.70%)
Aug 10, 2010 20.59 21.00 20.42 20.76 10,982 -0.07(-0.34%)
Aug 09, 2010 20.50 20.89 20.36 20.83 417,369 +0.35(+1.71%)
Aug 06, 2010 20.48 20.50 19.94 20.48 632,017 -0.14(-0.68%)
Aug 05, 2010 20.63 20.82 20.52 20.62 432,839 -0.20(-0.96%)
Aug 04, 2010 20.70 20.91 20.61 20.82 4,231 +0.18(+0.87%)
Aug 03, 2010 20.85 21.06 20.48 20.64 2,815 -0.29(-1.39%)
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.