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 29, 2008 31.91 32.27 31.26 31.55 0 -0.53(-1.65%)
Aug 28, 2008 31.03 32.23 31.03 32.08 323,787 +1.11(+3.58%)
Aug 27, 2008 30.33 31.20 30.07 30.97 369,436 +0.70(+2.31%)
Aug 26, 2008 30.37 30.81 29.94 30.27 341,837 -0.31(-1.01%)
Aug 25, 2008 31.22 31.22 30.04 30.58 228,454 -0.69(-2.21%)
Aug 22, 2008 30.81 31.42 30.42 31.27 338,978 +0.65(+2.12%)
Aug 21, 2008 30.96 31.17 30.49 30.62 208,932 -0.69(-2.20%)
Aug 20, 2008 31.12 31.58 30.62 31.31 193,964 +0.30(+0.97%)
Aug 19, 2008 31.44 31.45 30.91 31.01 286,855 -0.69(-2.18%)
Aug 18, 2008 33.05 33.13 31.59 31.70 327,546 -1.21(-3.68%)
Aug 15, 2008 33.13 33.37 32.30 32.91 0 +0.06(+0.18%)
Aug 14, 2008 31.71 33.07 31.08 32.85 401,062 +0.61(+1.89%)
Aug 13, 2008 32.06 32.56 31.56 32.24 297,070 +0.19(+0.59%)
Aug 12, 2008 31.95 32.25 31.67 32.05 344,954 +0.20(+0.63%)
Aug 11, 2008 31.02 32.11 30.78 31.85 356,529 +0.76(+2.44%)
Aug 08, 2008 29.40 31.26 29.40 31.09 356,845 +1.48(+5.00%)
Aug 07, 2008 29.48 29.87 28.96 29.61 328,750 -0.12(-0.40%)
Aug 06, 2008 29.86 30.09 29.39 29.73 685,553 -0.32(-1.06%)
Aug 05, 2008 30.10 30.32 29.89 30.05 334,388 +0.26(+0.87%)
Aug 04, 2008 30.10 30.41 29.43 29.79 333,964 -0.63(-2.07%)
Aug 01, 2008 30.47 31.02 30.09 30.42 354,568 -0.04(-0.13%)
Jul 31, 2008 31.05 31.13 30.46 30.46 280,134 -1.00(-3.18%)
Jul 30, 2008 30.94 31.54 30.80 31.46 404,562 +0.73(+2.38%)
Jul 29, 2008 30.73 31.08 30.35 30.73 326,029 +0.57(+1.89%)
Jul 28, 2008 30.72 30.76 29.84 30.16 413,915 -0.71(-2.30%)
Jul 25, 2008 30.17 31.06 29.91 30.87 533,897 +0.97(+3.24%)
Jul 24, 2008 30.77 31.28 29.66 29.90 535,373 -1.15(-3.70%)
Jul 23, 2008 31.43 32.00 30.80 31.05 639,122 -0.35(-1.11%)
Jul 22, 2008 30.07 31.45 29.90 31.40 280,566 +1.19(+3.94%)
Jul 21, 2008 30.31 30.78 29.87 30.21 407,911 -0.18(-0.59%)
Jul 18, 2008 30.58 30.67 30.12 30.39 275,593 -0.38(-1.23%)
Jul 17, 2008 30.72 30.97 29.99 30.77 470,947 +0.12(+0.39%)
Jul 16, 2008 29.39 30.69 29.03 30.65 411,229 +1.26(+4.29%)
Jul 15, 2008 29.25 29.92 28.28 29.39 536,575 -0.16(-0.54%)
Jul 14, 2008 30.28 30.28 29.21 29.55 431,205 -0.41(-1.37%)
Jul 11, 2008 29.64 30.30 29.47 29.96 510,590 +0.00(+0.00%)
Jul 10, 2008 29.74 30.32 29.32 29.96 380,957 +0.22(+0.74%)
Jul 09, 2008 30.77 30.89 29.66 29.74 364,116 -1.07(-3.47%)
Jul 08, 2008 30.23 30.85 29.63 30.81 548,170 +0.81(+2.70%)
Jul 07, 2008 30.63 31.07 29.62 30.00 454,245 -0.40(-1.32%)
Jul 04, 2008 30.49 31.16 30.06 30.40 463,277 +0.00(+0.00%)
Jul 03, 2008 30.49 31.16 30.06 30.40 463,277 +0.03(+0.10%)
Jul 02, 2008 31.25 31.87 30.18 30.37 469,759 -0.84(-2.69%)
Jul 01, 2008 30.97 31.50 30.93 31.21 734,528 -0.14(-0.45%)
Jun 30, 2008 31.32 31.96 31.07 31.35 513,246 -0.01(-0.03%)
Jun 27, 2008 31.52 32.23 31.28 31.36 677,355 -0.11(-0.35%)
Jun 26, 2008 32.88 32.92 31.14 31.47 493,088 -1.88(-5.64%)
Jun 25, 2008 32.91 33.65 32.90 33.35 504,628 +0.59(+1.80%)
Jun 24, 2008 33.02 33.24 32.38 32.76 724,316 -0.44(-1.33%)
Jun 23, 2008 34.48 34.57 32.93 33.20 421,040 -1.04(-3.04%)
Jun 20, 2008 32.99 34.98 32.99 34.24 918,636 +0.29(+0.85%)
Jun 19, 2008 34.13 35.23 33.20 33.95 1,215,412 +1.47(+4.53%)
Jun 18, 2008 32.64 32.84 32.17 32.48 322,740 -0.29(-0.88%)
Jun 17, 2008 33.01 33.14 32.51 32.77 247,903 -0.20(-0.61%)
Jun 16, 2008 32.99 33.12 32.56 32.97 257,644 -0.21(-0.63%)
Jun 13, 2008 32.83 33.53 32.61 33.18 371,464 +0.77(+2.38%)
Jun 12, 2008 32.53 33.14 32.32 32.41 493,342 +0.19(+0.59%)
Jun 11, 2008 32.76 33.02 32.13 32.22 668,748 -0.72(-2.19%)
Jun 10, 2008 32.25 33.83 32.05 32.94 1,099,560 -1.79(-5.15%)
Jun 09, 2008 35.66 35.93 34.31 34.73 768,688 -0.84(-2.36%)
Jun 06, 2008 36.50 36.50 35.45 35.57 389,445 -1.24(-3.37%)
Jun 05, 2008 36.40 37.15 36.40 36.81 328,211 +0.44(+1.21%)
Jun 04, 2008 36.13 36.75 35.60 36.37 319,396 +0.03(+0.08%)
Jun 03, 2008 36.75 36.96 35.73 36.34 343,204 -0.12(-0.33%)
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.