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 29, 2005 21.00 21.41 20.86 21.30 282,800 +0.42(+2.01%)
Apr 28, 2005 20.96 21.22 20.77 20.88 557,700 -0.16(-0.74%)
Apr 27, 2005 20.80 21.25 20.41 21.03 589,100 +0.19(+0.89%)
Apr 26, 2005 21.18 21.18 20.72 20.84 390,500 -0.30(-1.44%)
Apr 25, 2005 21.57 21.60 20.83 21.15 596,900 -0.42(-1.95%)
Apr 22, 2005 21.90 21.99 21.43 21.57 347,600 -0.42(-1.91%)
Apr 21, 2005 21.70 22.07 21.41 21.99 384,500 +0.52(+2.42%)
Apr 20, 2005 21.82 22.25 21.42 21.47 254,800 -0.36(-1.63%)
Apr 19, 2005 21.45 22.07 21.45 21.82 281,400 +0.35(+1.63%)
Apr 18, 2005 21.30 21.57 21.02 21.48 485,500 +0.43(+2.02%)
Apr 15, 2005 21.60 21.75 21.00 21.05 496,300 -0.55(-2.55%)
Apr 14, 2005 22.50 22.59 21.54 21.60 499,000 -0.86(-3.83%)
Apr 13, 2005 22.73 22.74 22.25 22.46 645,700 -0.24(-1.06%)
Apr 12, 2005 22.60 23.00 22.43 22.70 460,800 +0.07(+0.33%)
Apr 11, 2005 22.62 22.91 22.51 22.62 488,200 +0.02(+0.11%)
Apr 08, 2005 23.05 23.05 22.50 22.60 184,300 -0.45(-1.95%)
Apr 07, 2005 22.77 23.10 22.39 23.05 257,000 +0.29(+1.27%)
Apr 06, 2005 23.00 23.32 22.60 22.76 324,900 +0.01(+0.04%)
Apr 05, 2005 22.75 22.91 22.57 22.75 323,900 -0.04(-0.18%)
Apr 04, 2005 22.43 22.86 22.23 22.79 324,700 +0.24(+1.06%)
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.