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 (%)
Mar 31, 2008 30.41 30.43 29.78 30.21 415,110 -0.36(-1.18%)
Mar 28, 2008 30.09 31.56 30.09 30.57 839,110 +0.58(+1.93%)
Mar 27, 2008 30.63 30.88 29.88 29.99 481,000 -0.57(-1.87%)
Mar 26, 2008 31.20 31.26 30.33 30.56 746,679 -0.86(-2.74%)
Mar 25, 2008 31.45 31.55 30.68 31.42 504,282 +0.04(+0.13%)
Mar 24, 2008 30.00 31.66 30.00 31.38 667,808 +1.50(+5.02%)
Mar 21, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.00(+0.00%)
Mar 20, 2008 28.89 31.37 27.98 29.88 1,543,400 +0.10(+0.34%)
Mar 19, 2008 31.27 31.27 29.58 29.78 1,044,226 +0.04(+0.13%)
Mar 18, 2008 29.49 29.94 28.65 29.74 849,404 +1.41(+4.98%)
Mar 17, 2008 26.96 28.62 26.68 28.33 729,900 +0.53(+1.91%)
Mar 14, 2008 28.58 28.60 27.21 27.80 395,890 -0.50(-1.77%)
Mar 13, 2008 26.98 28.32 26.65 28.30 643,800 +0.95(+3.47%)
Mar 12, 2008 27.91 28.68 27.22 27.35 442,235 -0.62(-2.22%)
Mar 11, 2008 27.10 27.97 26.67 27.97 554,100 +1.58(+5.99%)
Mar 10, 2008 27.28 27.28 26.38 26.39 506,400 -0.74(-2.73%)
Mar 07, 2008 26.18 27.40 26.18 27.13 590,969 +0.06(+0.22%)
Mar 06, 2008 27.35 27.72 27.00 27.07 679,103 -0.49(-1.78%)
Mar 05, 2008 27.48 27.89 27.14 27.56 478,500 +0.37(+1.36%)
Mar 04, 2008 27.25 27.39 26.56 27.19 829,585 -0.04(-0.15%)
Mar 03, 2008 26.90 27.26 26.35 27.23 806,301 +0.35(+1.30%)
Feb 29, 2008 27.57 27.73 26.77 26.88 586,858 -0.90(-3.24%)
Feb 28, 2008 28.51 28.69 27.25 27.78 851,172 -0.89(-3.10%)
Feb 27, 2008 28.43 29.00 28.14 28.67 998,100 -0.08(-0.28%)
Feb 26, 2008 28.23 28.97 28.05 28.75 485,570 +0.28(+0.98%)
Feb 25, 2008 27.63 28.51 27.50 28.47 385,300 +0.74(+2.67%)
Feb 22, 2008 27.95 28.20 27.24 27.73 434,600 -0.22(-0.79%)
Feb 21, 2008 28.90 29.23 27.75 27.95 281,400 -0.81(-2.82%)
Feb 20, 2008 28.36 28.76 27.89 28.76 211,200 +0.20(+0.70%)
Feb 19, 2008 28.33 28.74 28.12 28.56 288,233 +0.49(+1.75%)
Feb 18, 2008 28.22 28.55 27.66 28.07 0 +0.00(+0.00%)
Feb 15, 2008 28.22 28.55 27.66 28.07 282,160 -0.41(-1.44%)
Feb 14, 2008 29.66 29.67 28.34 28.48 660,388 -0.62(-2.13%)
Feb 13, 2008 28.26 29.10 27.97 29.10 371,725 +1.28(+4.60%)
Feb 12, 2008 27.94 28.30 27.58 27.82 337,300 -0.03(-0.11%)
Feb 11, 2008 27.71 27.96 27.08 27.85 305,400 +0.21(+0.76%)
Feb 08, 2008 27.47 27.86 26.96 27.64 902,500 +0.06(+0.22%)
Feb 07, 2008 26.32 27.66 26.25 27.58 734,900 +1.16(+4.39%)
Feb 06, 2008 27.00 27.27 26.31 26.42 254,289 -0.41(-1.53%)
Feb 05, 2008 27.49 27.76 26.74 26.83 715,400 -1.28(-4.55%)
Feb 04, 2008 27.56 28.50 27.56 28.11 524,700 +0.29(+1.04%)
Feb 01, 2008 27.35 27.98 27.00 27.82 861,830 +0.53(+1.94%)
Jan 31, 2008 26.25 27.62 26.25 27.29 1,184,700 +0.45(+1.68%)
Jan 30, 2008 27.56 27.97 26.75 26.84 726,600 -0.98(-3.52%)
Jan 29, 2008 27.25 27.97 26.96 27.82 863,043 +0.55(+2.02%)
Jan 28, 2008 26.82 27.32 26.52 27.27 569,855 +0.52(+1.94%)
Jan 25, 2008 26.87 27.14 26.50 26.75 1,027,003 +0.31(+1.17%)
Jan 24, 2008 26.12 26.80 25.65 26.44 1,044,100 +0.48(+1.85%)
Jan 23, 2008 24.99 26.20 24.25 25.96 812,666 +0.49(+1.92%)
Jan 22, 2008 24.39 26.23 24.38 25.47 726,900 +0.01(+0.04%)
Jan 21, 2008 25.12 26.14 24.90 25.46 0 +0.00(+0.00%)
Jan 18, 2008 25.12 26.14 24.90 25.46 900,093 +0.00(+0.00%)
Jan 17, 2008 27.26 27.40 25.40 25.46 739,590 -1.61(-5.95%)
Jan 16, 2008 27.95 28.14 27.02 27.07 889,600 -1.01(-3.60%)
Jan 15, 2008 27.88 28.29 27.67 28.08 696,266 -0.50(-1.75%)
Jan 14, 2008 27.92 28.79 27.92 28.58 573,800 +1.01(+3.66%)
Jan 11, 2008 29.20 29.20 27.44 27.57 869,578 -1.50(-5.16%)
Jan 10, 2008 28.92 29.58 28.43 29.07 946,900 -0.13(-0.45%)
Jan 09, 2008 29.34 30.10 28.41 29.20 770,500 -0.98(-3.25%)
Jan 08, 2008 31.19 31.64 30.14 30.18 828,200 -0.80(-2.58%)
Jan 07, 2008 31.50 31.99 30.57 30.98 521,755 -0.33(-1.05%)
Jan 04, 2008 32.26 32.26 31.21 31.31 491,965 -1.33(-4.07%)
Jan 03, 2008 33.33 33.56 32.60 32.64 609,200 -0.55(-1.66%)
Jan 02, 2008 33.90 34.41 33.05 33.19 532,100 -0.82(-2.41%)
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.