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%)
Aug 02, 2010 21.01 21.29 20.76 20.93 486,713 +0.31(+1.50%)
Jul 30, 2010 20.62 20.82 20.26 20.62 320,797 -0.13(-0.63%)
Jul 29, 2010 20.62 21.01 20.37 20.75 1,172 +0.24(+1.17%)
Jul 28, 2010 20.51 21.07 20.38 20.51 2,407 -0.37(-1.77%)
Jul 27, 2010 21.39 21.47 20.82 20.88 1,817 -0.27(-1.28%)
Jul 26, 2010 20.78 21.21 20.46 21.15 1,151,058 +0.50(+2.42%)
Jul 23, 2010 19.67 20.97 19.67 20.65 1,382,560 +0.82(+4.14%)
Jul 22, 2010 19.07 19.88 18.91 19.83 2,413 +1.08(+5.76%)
Jul 21, 2010 18.40 18.85 18.24 18.75 1,142,875 +0.45(+2.46%)
Jul 20, 2010 17.91 18.35 17.74 18.30 10,753 +0.10(+0.55%)
Jul 19, 2010 18.16 18.28 17.93 18.20 555,790 +0.09(+0.50%)
Jul 16, 2010 18.11 18.93 18.03 18.11 822,589 -1.01(-5.28%)
Jul 15, 2010 19.11 19.18 18.72 19.12 637,374 -0.02(-0.10%)
Jul 14, 2010 19.14 19.27 18.69 19.14 1,532 -0.11(-0.57%)
Jul 13, 2010 19.25 19.32 18.65 19.25 7,961 +0.77(+4.17%)
Jul 12, 2010 18.78 18.82 18.20 18.48 474,879 -0.31(-1.65%)
Jul 09, 2010 18.79 18.80 18.32 18.79 267,210 +0.34(+1.84%)
Jul 08, 2010 18.45 18.59 18.11 18.45 830,797 +0.17(+0.93%)
Jul 07, 2010 18.28 18.29 17.47 18.28 1,351,696 +0.64(+3.63%)
Jul 06, 2010 17.64 18.64 17.48 17.64 28,221 -0.57(-3.13%)
Jul 02, 2010 18.21 18.63 18.11 18.21 496,243 -0.25(-1.35%)
Jul 01, 2010 18.87 18.93 18.16 18.46 783,710 -0.37(-1.96%)
Jun 30, 2010 18.83 19.34 18.69 18.83 10,853 -0.19(-1.00%)
Jun 29, 2010 19.50 19.56 18.87 19.02 13,083 -0.62(-3.16%)
Jun 25, 2010 19.64 19.91 19.05 19.64 2,015,971 +0.50(+2.61%)
Jun 24, 2010 19.14 19.70 19.10 19.14 712,138 -0.59(-2.99%)
Jun 23, 2010 19.64 19.92 19.45 19.73 1,276,263 +0.00(+0.00%)
Jun 22, 2010 19.73 20.77 19.72 19.73 9,155 -0.75(-3.66%)
Jun 21, 2010 21.50 21.74 20.26 20.48 995,149 -0.65(-3.08%)
Jun 18, 2010 21.13 21.32 19.96 21.13 1,442,471 +1.18(+5.91%)
Jun 17, 2010 19.95 20.52 19.15 19.95 337 -0.57(-2.78%)
Jun 16, 2010 19.85 20.58 19.74 20.52 1,077,145 +0.53(+2.65%)
Jun 15, 2010 19.99 20.08 19.63 19.99 11,825 +0.25(+1.27%)
Jun 14, 2010 20.32 20.40 19.70 19.74 759,399 -0.24(-1.20%)
Jun 11, 2010 19.66 20.12 19.60 19.98 596,180 +0.09(+0.45%)
Jun 10, 2010 19.89 19.93 19.38 19.89 3,325 +0.73(+3.81%)
Jun 09, 2010 19.57 20.03 19.04 19.16 788,830 -0.22(-1.14%)
Jun 08, 2010 19.23 19.52 19.02 19.38 7,301 +0.18(+0.94%)
Jun 07, 2010 19.16 19.72 19.08 19.20 1,029,358 +0.04(+0.21%)
Jun 04, 2010 19.16 20.25 19.11 19.16 1,301,344 -1.52(-7.35%)
Jun 03, 2010 20.68 20.73 20.14 20.68 405,262 +0.52(+2.58%)
Jun 02, 2010 20.16 20.16 19.13 20.16 528,445 +0.72(+3.70%)
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.