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, 2008 33.93 34.52 33.69 33.87 595,460 +0.02(+0.06%)
Apr 29, 2008 34.48 34.68 33.70 33.85 407,042 -0.64(-1.86%)
Apr 28, 2008 33.96 34.66 33.79 34.49 309,337 +0.54(+1.59%)
Apr 25, 2008 33.80 34.20 33.40 33.95 225,404 +0.28(+0.83%)
Apr 24, 2008 33.31 33.88 32.71 33.67 2,043,218 +0.82(+2.50%)
Apr 23, 2008 32.90 33.07 32.40 32.85 239,133 +0.14(+0.43%)
Apr 22, 2008 33.71 33.79 32.42 32.71 392,281 -0.98(-2.91%)
Apr 21, 2008 33.01 33.74 32.73 33.69 288,904 +0.48(+1.45%)
Apr 18, 2008 32.95 33.45 32.82 33.21 311,553 +0.73(+2.25%)
Apr 17, 2008 32.49 32.62 32.00 32.48 475,259 -0.10(-0.31%)
Apr 16, 2008 31.44 32.60 31.44 32.58 660,988 +1.36(+4.36%)
Apr 15, 2008 30.63 31.46 30.45 31.22 623,793 +0.67(+2.19%)
Apr 14, 2008 30.48 31.10 30.11 30.55 307,268 +0.03(+0.10%)
Apr 11, 2008 31.17 31.38 30.27 30.52 707,600 -1.13(-3.57%)
Apr 10, 2008 31.14 31.74 30.71 31.65 369,700 +0.58(+1.87%)
Apr 09, 2008 32.01 32.01 30.77 31.07 352,500 -0.84(-2.63%)
Apr 08, 2008 31.56 32.11 31.15 31.91 346,719 +0.16(+0.50%)
Apr 07, 2008 32.25 32.50 31.61 31.75 299,200 -0.29(-0.91%)
Apr 04, 2008 32.02 32.37 31.59 32.04 230,039 -0.07(-0.22%)
Apr 03, 2008 31.86 32.20 31.54 32.11 372,181 -0.07(-0.22%)
Apr 02, 2008 31.53 32.53 31.53 32.18 472,753 +0.55(+1.74%)
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.