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 (%)
Oct 31, 2011 23.15 23.16 22.50 22.50 792,113 -1.07(-4.54%)
Oct 28, 2011 23.43 23.92 23.36 23.57 677,462 -0.02(-0.08%)
Oct 27, 2011 22.63 23.79 22.50 23.59 1,443,171 +1.61(+7.32%)
Oct 26, 2011 21.83 22.16 21.18 21.98 541,292 +0.56(+2.61%)
Oct 25, 2011 21.94 22.07 21.35 21.42 657,461 -0.76(-3.43%)
Oct 24, 2011 21.48 22.27 21.48 22.18 738,287 +0.78(+3.64%)
Oct 21, 2011 21.38 21.46 21.11 21.40 687,570 +0.43(+2.05%)
Oct 20, 2011 21.18 21.23 20.43 20.97 988,563 -0.20(-0.94%)
Oct 19, 2011 21.25 21.59 20.97 21.17 1,250,292 -0.17(-0.80%)
Oct 18, 2011 21.07 21.52 20.49 21.34 1,556,594 +0.40(+1.91%)
Oct 17, 2011 21.68 21.75 20.86 20.94 1,096,785 -0.77(-3.55%)
Oct 14, 2011 21.96 22.00 21.43 21.71 756,060 +0.10(+0.46%)
Oct 13, 2011 21.91 21.99 21.20 21.61 567,152 -0.51(-2.31%)
Oct 12, 2011 21.83 22.43 21.48 22.12 932,519 +0.44(+2.03%)
Oct 11, 2011 21.10 21.83 21.04 21.68 1,028,013 +0.30(+1.40%)
Oct 10, 2011 21.00 21.38 20.94 21.38 1,074,369 +0.87(+4.24%)
Oct 07, 2011 21.05 21.29 20.41 20.51 1,467,077 -0.37(-1.77%)
Oct 06, 2011 21.06 21.32 20.66 20.88 1,583,072 +0.20(+0.97%)
Oct 05, 2011 19.88 20.82 19.79 20.68 1,275,454 +0.81(+4.08%)
Oct 04, 2011 18.32 19.88 18.13 19.87 2,102,890 +1.47(+7.99%)
Oct 03, 2011 19.52 19.87 18.40 18.40 1,550,543 -1.35(-6.84%)
Sep 30, 2011 20.34 20.64 19.70 19.75 1,460,998 -1.01(-4.87%)
Sep 29, 2011 20.46 21.17 20.04 20.76 2,287,460 +0.82(+4.11%)
Sep 28, 2011 20.65 20.89 19.89 19.94 2,797,364 +0.52(+2.68%)
Sep 27, 2011 19.70 20.20 19.21 19.42 1,111,185 +0.45(+2.37%)
Sep 26, 2011 18.41 19.01 17.90 18.97 812,902 +0.79(+4.35%)
Sep 23, 2011 18.12 18.67 17.93 18.18 853,253 +0.04(+0.22%)
Sep 22, 2011 18.24 18.67 17.81 18.14 1,314,487 -0.89(-4.68%)
Sep 21, 2011 20.07 20.16 19.02 19.03 1,062,282 -1.08(-5.37%)
Sep 20, 2011 20.27 20.54 19.97 20.11 1,160,817 -0.08(-0.40%)
Sep 19, 2011 19.72 20.29 19.54 20.19 1,036,574 +0.04(+0.20%)
Sep 16, 2011 20.21 20.41 19.97 20.15 1,000,416 -0.06(-0.30%)
Sep 15, 2011 19.87 20.27 19.69 20.21 740,198 +0.52(+2.64%)
Sep 14, 2011 19.19 20.05 18.80 19.69 881,203 +0.63(+3.31%)
Sep 13, 2011 18.45 19.19 18.44 19.06 1,081,102 +0.65(+3.53%)
Sep 12, 2011 18.08 18.54 17.90 18.41 946,530 -0.07(-0.38%)
Sep 09, 2011 18.90 19.18 18.28 18.48 1,140,224 -0.73(-3.80%)
Sep 08, 2011 19.19 19.35 19.02 19.21 1,371,279 -0.11(-0.57%)
Sep 07, 2011 18.86 19.37 18.73 19.32 1,479,874 +0.79(+4.26%)
Sep 06, 2011 17.65 18.56 17.63 18.53 1,662,129 +0.08(+0.43%)
Sep 02, 2011 18.99 19.08 18.30 18.45 850,126 -1.11(-5.67%)
Sep 01, 2011 20.00 20.33 19.50 19.56 1,262,249 -0.52(-2.59%)
Aug 31, 2011 20.21 20.56 19.83 20.08 761,140 +0.03(+0.15%)
Aug 30, 2011 19.82 20.21 19.65 20.05 816,223 +0.10(+0.50%)
Aug 29, 2011 19.29 20.02 19.23 19.95 1,167,638 +0.87(+4.56%)
Aug 26, 2011 18.17 19.09 18.02 19.08 998,487 +0.74(+4.03%)
Aug 25, 2011 19.36 19.51 18.28 18.34 893,295 -0.74(-3.88%)
Aug 24, 2011 18.71 19.23 18.46 19.08 825,179 +0.42(+2.25%)
Aug 23, 2011 18.15 18.68 17.90 18.66 1,369,017 +0.59(+3.27%)
Aug 22, 2011 18.36 18.38 17.75 18.07 1,262,605 +0.24(+1.35%)
Aug 19, 2011 17.55 18.19 17.46 17.83 996,513 -0.18(-1.00%)
Aug 18, 2011 19.02 19.07 17.78 18.01 1,218,899 -1.75(-8.86%)
Aug 17, 2011 20.20 20.35 19.55 19.76 480,033 -0.28(-1.40%)
Aug 16, 2011 20.18 20.43 19.85 20.04 924,721 -0.55(-2.67%)
Aug 15, 2011 20.25 20.63 20.09 20.59 649,564 +0.57(+2.85%)
Aug 12, 2011 19.79 20.37 19.47 20.02 1,035,845 +0.46(+2.35%)
Aug 11, 2011 18.66 19.94 18.38 19.56 1,364,864 +1.02(+5.50%)
Aug 10, 2011 18.96 19.45 18.52 18.54 1,673,024 -1.19(-6.03%)
Aug 09, 2011 19.30 19.73 18.09 19.73 2,116,325 +1.31(+7.11%)
Aug 08, 2011 19.30 19.87 18.42 18.42 2,365,169 -1.64(-8.18%)
Aug 05, 2011 21.87 21.93 19.89 20.06 2,411,731 -1.46(-6.78%)
Aug 04, 2011 22.92 22.92 21.45 21.52 1,106,950 -1.80(-7.72%)
Aug 03, 2011 23.31 23.42 22.49 23.32 783,728 +0.11(+0.47%)
Aug 02, 2011 24.07 24.36 23.20 23.21 897,250 -1.10(-4.52%)
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.