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 (%)
Jan 31, 2007 24.64 24.95 24.61 24.89 272,000 +0.18(+0.73%)
Jan 30, 2007 24.71 25.00 24.66 24.71 302,800 +0.00(+0.02%)
Jan 29, 2007 24.84 24.88 24.64 24.71 368,500 -0.06(-0.24%)
Jan 26, 2007 24.73 24.88 24.52 24.77 424,800 +0.22(+0.92%)
Jan 25, 2007 24.66 24.93 24.43 24.55 932,700 -0.19(-0.79%)
Jan 24, 2007 24.45 24.77 24.32 24.74 238,800 +0.22(+0.90%)
Jan 23, 2007 23.86 24.54 23.86 24.52 274,700 +0.61(+2.57%)
Jan 22, 2007 23.95 24.04 23.76 23.91 203,600 +0.01(+0.02%)
Jan 19, 2007 23.56 23.95 23.43 23.90 182,700 +0.29(+1.21%)
Jan 18, 2007 23.88 23.92 23.52 23.61 130,600 -0.26(-1.09%)
Jan 17, 2007 23.64 24.02 23.62 23.88 500,000 +0.19(+0.80%)
Jan 16, 2007 23.65 23.82 23.45 23.68 256,000 +0.18(+0.79%)
Jan 12, 2007 23.42 23.70 23.42 23.50 572,700 +0.00(+0.00%)
Jan 11, 2007 23.36 23.66 23.36 23.50 480,100 +0.14(+0.58%)
Jan 10, 2007 23.32 23.46 23.14 23.36 159,000 -0.08(-0.34%)
Jan 09, 2007 23.47 23.55 22.87 23.45 254,800 -0.09(-0.40%)
Jan 08, 2007 23.54 23.66 23.26 23.54 130,700 +0.04(+0.19%)
Jan 05, 2007 23.80 23.90 23.35 23.50 177,100 -0.49(-2.04%)
Jan 04, 2007 23.71 24.00 23.60 23.98 138,100 +0.14(+0.61%)
Jan 03, 2007 24.07 24.14 23.51 23.84 204,000 +0.02(+0.06%)
Dec 29, 2006 23.91 24.14 23.78 23.82 182,400 -0.36(-1.47%)
Dec 28, 2006 24.06 24.34 23.95 24.18 177,900 +0.12(+0.50%)
Dec 27, 2006 23.91 24.09 23.77 24.06 224,400 +0.36(+1.50%)
Dec 26, 2006 22.86 23.81 22.86 23.70 175,400 +0.48(+2.09%)
Dec 22, 2006 23.62 23.68 23.02 23.22 364,600 -0.35(-1.48%)
Dec 21, 2006 24.55 24.55 23.31 23.57 472,500 -0.98(-4.01%)
Dec 20, 2006 25.00 25.20 24.37 24.55 624,100 -0.49(-1.96%)
Dec 19, 2006 25.20 25.20 24.25 25.05 402,400 -0.40(-1.59%)
Dec 18, 2006 25.95 26.00 25.35 25.45 173,200 -0.43(-1.64%)
Dec 15, 2006 26.07 26.27 25.82 25.88 197,900 -0.18(-0.67%)
Dec 14, 2006 25.80 26.18 25.70 26.05 204,300 +0.23(+0.87%)
Dec 13, 2006 26.29 26.43 25.73 25.82 205,500 -0.45(-1.71%)
Dec 12, 2006 26.68 26.68 26.10 26.27 99,900 -0.36(-1.35%)
Dec 11, 2006 26.88 26.94 26.56 26.64 83,900 -0.19(-0.71%)
Dec 08, 2006 26.60 27.07 26.33 26.82 78,100 +0.21(+0.79%)
Dec 07, 2006 26.88 26.95 26.61 26.61 104,400 -0.25(-0.93%)
Dec 06, 2006 27.00 27.05 26.76 26.86 82,200 -0.21(-0.78%)
Dec 05, 2006 27.27 27.43 26.84 27.07 346,700 -0.10(-0.35%)
Dec 04, 2006 26.57 27.25 26.46 27.17 105,800 +0.60(+2.24%)
Dec 01, 2006 26.69 27.03 26.20 26.57 135,600 -0.46(-1.68%)
Nov 30, 2006 26.61 27.21 26.48 27.03 137,500 +0.42(+1.58%)
Nov 29, 2006 26.26 26.73 26.23 26.61 103,100 +0.40(+1.53%)
Nov 28, 2006 26.15 26.37 26.00 26.21 128,900 -0.04(-0.15%)
Nov 27, 2006 26.79 26.80 26.25 26.25 163,100 -0.66(-2.45%)
Nov 24, 2006 26.98 27.10 26.88 26.91 35,200 -0.19(-0.70%)
Nov 22, 2006 27.45 27.50 26.96 27.10 145,300 -0.43(-1.58%)
Nov 21, 2006 27.25 27.57 27.11 27.54 107,700 +0.32(+1.19%)
Nov 20, 2006 27.20 27.25 27.00 27.21 159,700 +0.05(+0.18%)
Nov 17, 2006 26.77 27.18 26.69 27.16 173,500 +0.39(+1.46%)
Nov 16, 2006 26.61 26.85 26.61 26.77 124,000 +0.09(+0.36%)
Nov 15, 2006 26.35 26.86 26.35 26.68 129,500 +0.25(+0.95%)
Nov 14, 2006 25.73 26.43 25.71 26.43 113,300 +0.74(+2.88%)
Nov 13, 2006 25.70 25.77 25.55 25.68 100,600 -0.05(-0.17%)
Nov 10, 2006 25.40 25.73 25.30 25.73 87,100 +0.25(+0.98%)
Nov 09, 2006 25.86 25.86 25.30 25.48 100,700 -0.34(-1.34%)
Nov 08, 2006 25.20 25.96 25.20 25.82 115,400 +0.50(+1.99%)
Nov 07, 2006 25.18 25.66 25.12 25.32 123,500 +0.09(+0.34%)
Nov 06, 2006 25.00 25.32 24.88 25.23 128,500 +0.36(+1.45%)
Nov 03, 2006 25.11 25.22 24.62 24.88 100,700 -0.20(-0.78%)
Nov 02, 2006 25.38 25.38 24.91 25.07 121,300 -0.41(-1.61%)
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.