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, 2005 21.00 21.41 20.86 21.30 282,800 +0.42(+2.01%)
Apr 28, 2005 20.96 21.22 20.77 20.88 557,700 -0.16(-0.74%)
Apr 27, 2005 20.80 21.25 20.41 21.03 589,100 +0.19(+0.89%)
Apr 26, 2005 21.18 21.18 20.72 20.84 390,500 -0.30(-1.44%)
Apr 25, 2005 21.57 21.60 20.83 21.15 596,900 -0.42(-1.95%)
Apr 22, 2005 21.90 21.99 21.43 21.57 347,600 -0.42(-1.91%)
Apr 21, 2005 21.70 22.07 21.41 21.99 384,500 +0.52(+2.42%)
Apr 20, 2005 21.82 22.25 21.42 21.47 254,800 -0.36(-1.63%)
Apr 19, 2005 21.45 22.07 21.45 21.82 281,400 +0.35(+1.63%)
Apr 18, 2005 21.30 21.57 21.02 21.48 485,500 +0.43(+2.02%)
Apr 15, 2005 21.60 21.75 21.00 21.05 496,300 -0.55(-2.55%)
Apr 14, 2005 22.50 22.59 21.54 21.60 499,000 -0.86(-3.83%)
Apr 13, 2005 22.73 22.74 22.25 22.46 645,700 -0.24(-1.06%)
Apr 12, 2005 22.60 23.00 22.43 22.70 460,800 +0.07(+0.33%)
Apr 11, 2005 22.62 22.91 22.51 22.62 488,200 +0.02(+0.11%)
Apr 08, 2005 23.05 23.05 22.50 22.60 184,300 -0.45(-1.95%)
Apr 07, 2005 22.77 23.10 22.39 23.05 257,000 +0.29(+1.27%)
Apr 06, 2005 23.00 23.32 22.60 22.76 324,900 +0.01(+0.04%)
Apr 05, 2005 22.75 22.91 22.57 22.75 323,900 -0.04(-0.18%)
Apr 04, 2005 22.43 22.86 22.23 22.79 324,700 +0.24(+1.06%)
Apr 01, 2005 22.71 22.78 22.15 22.55 385,800 +0.09(+0.40%)
Mar 31, 2005 22.85 22.89 22.39 22.46 392,400 -0.31(-1.38%)
Mar 30, 2005 22.55 22.98 22.55 22.77 304,800 +0.15(+0.66%)
Mar 29, 2005 23.13 23.14 22.49 22.62 320,900 -0.50(-2.18%)
Mar 28, 2005 22.93 23.25 22.80 23.13 546,000 +0.27(+1.18%)
Mar 24, 2005 23.50 23.88 22.80 22.86 686,700 -0.29(-1.23%)
Mar 23, 2005 23.75 23.75 23.02 23.14 526,000 -0.66(-2.75%)
Mar 22, 2005 23.93 24.35 23.73 23.80 682,000 -0.25(-1.04%)
Mar 21, 2005 24.48 24.50 23.55 24.05 539,000 -0.43(-1.76%)
Mar 18, 2005 25.02 25.38 24.30 24.48 654,400 -0.43(-1.75%)
Mar 17, 2005 27.38 27.38 24.20 24.91 1,788,000 -2.96(-10.62%)
Mar 16, 2005 28.05 28.05 27.72 27.88 217,300 -0.23(-0.80%)
Mar 15, 2005 27.84 28.32 27.84 28.10 185,200 +0.39(+1.41%)
Mar 14, 2005 27.45 28.01 27.45 27.71 147,600 +0.16(+0.58%)
Mar 11, 2005 27.73 28.00 27.46 27.55 100,800 -0.18(-0.63%)
Mar 10, 2005 27.99 28.17 27.61 27.73 179,600 -0.21(-0.77%)
Mar 09, 2005 28.35 28.35 27.88 27.94 129,900 -0.42(-1.50%)
Mar 08, 2005 28.75 29.03 28.31 28.36 98,400 -0.51(-1.77%)
Mar 07, 2005 28.88 29.06 28.61 28.88 101,400 +0.00(+0.02%)
Mar 04, 2005 28.46 29.02 28.26 28.87 194,900 +0.41(+1.44%)
Mar 03, 2005 28.95 28.95 28.07 28.46 192,100 -0.49(-1.69%)
Mar 02, 2005 28.35 29.20 27.45 28.95 672,400 +0.35(+1.22%)
Mar 01, 2005 27.00 29.50 26.95 28.60 958,200 +1.58(+5.83%)
Feb 28, 2005 27.29 27.39 26.57 27.02 162,800 -0.14(-0.52%)
Feb 25, 2005 26.67 27.28 26.59 27.16 297,400 +0.49(+1.86%)
Feb 24, 2005 25.75 26.70 25.66 26.67 150,200 +0.80(+3.07%)
Feb 23, 2005 25.64 26.23 25.64 25.88 257,000 +0.11(+0.43%)
Feb 22, 2005 26.38 26.38 25.70 25.77 329,200 -0.61(-2.31%)
Feb 18, 2005 26.60 26.62 26.12 26.38 107,200 -0.18(-0.66%)
Feb 17, 2005 26.72 26.75 26.32 26.55 202,500 -0.12(-0.45%)
Feb 16, 2005 26.98 26.98 26.65 26.67 247,700 -0.30(-1.13%)
Feb 15, 2005 27.31 27.43 26.79 26.98 146,300 -0.38(-1.41%)
Feb 14, 2005 27.57 27.57 27.17 27.36 98,800 -0.21(-0.74%)
Feb 11, 2005 27.20 27.77 26.88 27.57 225,800 +0.27(+0.97%)
Feb 10, 2005 27.23 27.43 26.59 27.30 176,200 +0.12(+0.46%)
Feb 09, 2005 27.64 27.77 27.18 27.18 184,200 -0.46(-1.66%)
Feb 08, 2005 27.70 27.86 27.43 27.64 213,800 +0.01(+0.02%)
Feb 07, 2005 27.77 28.20 27.59 27.63 353,300 +0.11(+0.42%)
Feb 04, 2005 26.75 27.68 26.71 27.52 277,500 +0.66(+2.48%)
Feb 03, 2005 26.45 27.00 26.12 26.85 220,200 +0.39(+1.45%)
Feb 02, 2005 26.45 26.55 25.95 26.46 223,400 -0.03(-0.11%)
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.