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 30, 2003 9.225 9.363 9.217 9.275 117,100 +0.03(+0.27%)
Apr 29, 2003 9.000 9.270 9.000 9.250 116,000 +0.23(+2.55%)
Apr 28, 2003 8.795 9.050 8.795 9.020 51,400 +0.24(+2.73%)
Apr 25, 2003 8.812 8.925 8.738 8.780 83,000 -0.01(-0.11%)
Apr 24, 2003 8.762 8.815 8.738 8.790 73,300 +0.01(+0.09%)
Apr 23, 2003 8.775 8.870 8.742 8.783 46,100 +0.03(+0.31%)
Apr 22, 2003 8.662 8.800 8.650 8.755 63,400 +0.08(+0.92%)
Apr 21, 2003 8.537 8.750 8.525 8.675 99,600 +0.13(+1.52%)
Apr 17, 2003 8.365 8.613 8.365 8.545 105,900 +0.18(+2.18%)
Apr 16, 2003 8.575 8.578 8.303 8.363 113,600 -0.21(-2.48%)
Apr 15, 2003 8.488 8.575 8.390 8.575 105,000 +0.09(+1.03%)
Apr 14, 2003 8.425 8.550 8.277 8.488 148,500 +0.06(+0.74%)
Apr 11, 2003 8.800 8.848 8.385 8.425 141,300 -0.42(-4.78%)
Apr 10, 2003 8.633 8.863 8.625 8.848 96,200 +0.21(+2.49%)
Apr 09, 2003 8.695 8.762 8.575 8.633 151,500 -0.06(-0.72%)
Apr 08, 2003 8.925 8.928 8.675 8.695 95,400 -0.25(-2.85%)
Apr 07, 2003 8.863 9.100 8.762 8.950 132,200 +0.17(+1.99%)
Apr 04, 2003 8.785 9.120 8.697 8.775 121,000 +0.01(+0.14%)
Apr 03, 2003 9.072 9.182 8.693 8.762 149,800 -0.25(-2.75%)
Apr 02, 2003 8.770 9.010 8.680 9.010 142,400 +0.30(+3.47%)
Apr 01, 2003 8.787 8.787 8.418 8.707 181,900 -0.08(-0.91%)
Mar 31, 2003 8.713 8.787 8.512 8.787 107,000 +0.04(+0.49%)
Mar 28, 2003 8.750 8.963 8.575 8.745 162,500 -0.07(-0.74%)
Mar 27, 2003 9.043 9.043 8.703 8.810 172,200 -0.25(-2.76%)
Mar 26, 2003 9.185 9.185 9.037 9.060 202,300 -0.12(-1.36%)
Mar 25, 2003 9.190 9.215 8.863 9.185 196,600 -0.00(-0.05%)
Mar 24, 2003 9.270 9.363 8.963 9.190 197,000 -0.08(-0.86%)
Mar 21, 2003 9.515 9.575 9.213 9.270 261,900 -0.24(-2.55%)
Mar 20, 2003 8.502 9.537 8.502 9.512 494,600 +1.01(+11.91%)
Mar 19, 2003 9.500 9.650 8.312 8.500 834,500 -1.45(-14.57%)
Mar 18, 2003 9.795 10.00 9.793 9.950 137,100 +0.16(+1.61%)
Mar 17, 2003 9.300 9.812 9.300 9.793 177,000 +0.47(+5.07%)
Mar 14, 2003 8.982 9.400 8.912 9.320 175,300 +0.36(+4.05%)
Mar 13, 2003 8.450 8.957 8.440 8.957 94,600 +0.60(+7.15%)
Mar 12, 2003 8.600 8.600 8.125 8.360 187,300 -0.27(-3.07%)
Mar 11, 2003 8.615 8.787 8.562 8.625 87,400 -0.02(-0.17%)
Mar 10, 2003 8.738 8.818 8.637 8.640 67,300 -0.12(-1.31%)
Mar 07, 2003 8.775 9.000 8.713 8.755 75,100 -0.06(-0.65%)
Mar 06, 2003 8.825 8.938 8.812 8.812 97,800 -0.03(-0.31%)
Mar 05, 2003 8.970 8.988 8.775 8.840 78,800 -0.13(-1.45%)
Mar 04, 2003 9.113 9.223 8.970 8.970 136,700 -0.15(-1.67%)
Mar 03, 2003 9.250 9.300 9.060 9.123 95,300 -0.13(-1.38%)
Feb 28, 2003 9.095 9.412 9.040 9.250 116,800 +0.15(+1.68%)
Feb 27, 2003 9.037 9.285 9.037 9.098 99,900 +0.04(+0.39%)
Feb 26, 2003 8.755 9.100 8.738 9.062 266,000 +0.29(+3.34%)
Feb 25, 2003 8.650 8.812 8.562 8.770 128,000 +0.13(+1.48%)
Feb 24, 2003 8.725 8.725 8.450 8.643 76,000 -0.10(-1.12%)
Feb 21, 2003 8.500 8.812 8.387 8.740 138,200 +0.24(+2.82%)
Feb 20, 2003 8.665 8.707 8.465 8.500 123,200 -0.17(-1.99%)
Feb 19, 2003 9.175 9.178 8.588 8.672 135,200 -0.52(-5.61%)
Feb 18, 2003 8.812 9.262 8.812 9.188 101,400 +0.39(+4.46%)
Feb 14, 2003 8.758 8.807 8.700 8.795 67,600 +0.04(+0.40%)
Feb 13, 2003 8.830 8.830 8.668 8.760 77,500 -0.07(-0.79%)
Feb 12, 2003 8.887 8.975 8.740 8.830 117,500 -0.08(-0.90%)
Feb 11, 2003 8.953 8.985 8.850 8.910 120,400 -0.02(-0.20%)
Feb 10, 2003 8.930 8.975 8.870 8.928 192,700 -0.01(-0.11%)
Feb 07, 2003 9.300 9.312 8.797 8.938 132,300 -0.34(-3.64%)
Feb 06, 2003 9.565 9.568 9.133 9.275 132,400 -0.30(-3.16%)
Feb 05, 2003 9.995 10.00 9.450 9.578 118,400 -0.41(-4.15%)
Feb 04, 2003 10.04 10.04 9.925 9.992 54,800 -0.07(-0.70%)
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.