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 (%)
Apr 29, 2011 27.69 27.94 27.51 27.76 667,037 +0.19(+0.69%)
Apr 28, 2011 27.57 27.77 27.52 27.57 579,908 +0.00(+0.00%)
Apr 27, 2011 27.65 27.66 27.33 27.57 529,725 -0.02(-0.07%)
Apr 26, 2011 27.24 27.71 27.06 27.59 1,046,339 +0.52(+1.92%)
Apr 25, 2011 27.72 27.76 27.01 27.07 602,677 -0.71(-2.56%)
Apr 21, 2011 27.80 27.98 27.72 27.78 459,585 +0.15(+0.54%)
Apr 20, 2011 27.37 27.64 27.30 27.63 463,891 +0.77(+2.87%)
Apr 19, 2011 27.03 27.36 26.79 26.86 809,137 -0.04(-0.15%)
Apr 18, 2011 26.78 26.95 26.62 26.90 494,837 -0.38(-1.39%)
Apr 15, 2011 27.01 27.43 26.86 27.28 1,000,802 +0.26(+0.96%)
Apr 14, 2011 26.59 27.03 26.46 27.02 632,350 +0.17(+0.63%)
Apr 13, 2011 27.27 27.29 26.67 26.85 459,445 -0.26(-0.96%)
Apr 12, 2011 27.11 27.39 26.91 27.11 421,339 -0.23(-0.84%)
Apr 11, 2011 27.76 27.82 27.20 27.34 357,769 -0.44(-1.58%)
Apr 08, 2011 28.55 28.69 27.52 27.78 530,774 -0.53(-1.87%)
Apr 07, 2011 28.72 28.95 28.24 28.31 342,636 -0.34(-1.19%)
Apr 06, 2011 28.71 28.93 28.46 28.65 226,299 +0.10(+0.35%)
Apr 05, 2011 28.49 28.89 28.39 28.55 196,952 -0.03(-0.10%)
Apr 04, 2011 28.66 28.78 28.39 28.58 377,025 -0.04(-0.14%)
Apr 01, 2011 29.18 29.29 28.56 28.62 476,918 -0.38(-1.31%)
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%)
Mar 01, 2011 28.50 28.50 27.72 27.78 724,041 -0.52(-1.84%)
Feb 28, 2011 28.14 28.42 28.05 28.30 415,749 +0.30(+1.07%)
Feb 25, 2011 27.58 28.00 27.31 28.00 692,193 +0.57(+2.08%)
Feb 24, 2011 27.68 27.98 27.12 27.43 953,024 -0.10(-0.36%)
Feb 23, 2011 28.78 28.78 27.30 27.53 1,433,599 -1.14(-3.98%)
Feb 22, 2011 29.63 29.70 28.61 28.67 573,751 -1.29(-4.31%)
Feb 18, 2011 29.84 30.41 29.72 29.96 600,219 +0.31(+1.05%)
Feb 17, 2011 29.60 29.82 29.53 29.65 403,200 -0.06(-0.20%)
Feb 16, 2011 29.43 29.71 29.27 29.71 529,283 +0.45(+1.54%)
Feb 15, 2011 29.52 29.58 29.21 29.26 1,029,409 -0.37(-1.25%)
Feb 14, 2011 29.81 29.99 29.53 29.63 441,038 -0.26(-0.87%)
Feb 11, 2011 29.18 30.00 29.03 29.89 454,320 +0.53(+1.81%)
Feb 10, 2011 28.82 29.49 28.73 29.36 513,317 +0.33(+1.14%)
Feb 09, 2011 28.77 29.41 28.76 29.03 798,288 +0.00(+0.00%)
Feb 08, 2011 28.61 29.05 28.58 29.03 458,180 +0.44(+1.54%)
Feb 07, 2011 27.85 28.84 27.76 28.59 535,143 +0.92(+3.32%)
Feb 04, 2011 27.57 27.72 27.36 27.67 275,491 +0.15(+0.55%)
Feb 03, 2011 27.71 27.71 27.15 27.52 431,551 -0.15(-0.54%)
Feb 02, 2011 28.19 28.35 27.67 27.67 400,218 -0.70(-2.47%)
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.