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 (%)
Dec 31, 2002 11.20 11.75 11.20 11.61 86,100 +0.41(+3.68%)
Dec 30, 2002 11.07 11.25 11.01 11.20 48,300 +0.11(+1.01%)
Dec 27, 2002 10.95 11.09 10.93 11.09 48,700 +0.13(+1.21%)
Dec 26, 2002 11.04 11.05 10.88 10.96 63,800 -0.12(-1.08%)
Dec 24, 2002 11.20 11.20 11.07 11.07 16,300 -0.12(-1.12%)
Dec 23, 2002 11.44 11.44 11.12 11.20 101,300 -0.24(-2.06%)
Dec 20, 2002 11.49 11.52 11.32 11.44 88,900 -0.05(-0.48%)
Dec 19, 2002 11.06 11.62 11.06 11.49 96,400 +0.43(+3.86%)
Dec 18, 2002 10.93 11.15 10.88 11.06 105,100 +0.20(+1.84%)
Dec 17, 2002 11.11 11.20 10.85 10.86 51,500 -0.22(-2.03%)
Dec 16, 2002 10.93 11.10 10.93 11.09 43,300 +0.16(+1.49%)
Dec 13, 2002 11.10 11.12 10.89 10.93 45,800 -0.19(-1.75%)
Dec 12, 2002 11.18 11.23 11.10 11.12 115,700 -0.05(-0.47%)
Dec 11, 2002 11.25 11.44 11.09 11.17 142,000 -0.09(-0.80%)
Dec 10, 2002 11.06 11.38 11.06 11.26 160,500 +0.26(+2.36%)
Dec 09, 2002 10.84 11.02 10.81 11.00 114,400 +0.15(+1.41%)
Dec 06, 2002 10.66 10.86 10.65 10.85 43,600 +0.15(+1.45%)
Dec 05, 2002 10.77 10.78 10.68 10.70 26,100 -0.07(-0.65%)
Dec 04, 2002 10.70 10.85 10.69 10.77 36,400 +0.07(+0.61%)
Dec 03, 2002 10.78 10.80 10.60 10.70 43,300 -0.09(-0.81%)
Dec 02, 2002 10.82 10.95 10.68 10.79 66,700 -0.01(-0.09%)
Nov 29, 2002 10.77 10.90 10.77 10.80 16,700 +0.03(+0.26%)
Nov 27, 2002 10.52 10.77 10.47 10.77 48,900 +0.28(+2.62%)
Nov 26, 2002 10.37 10.59 10.37 10.49 104,100 +0.11(+1.11%)
Nov 25, 2002 10.38 10.43 10.38 10.38 55,200 -0.01(-0.07%)
Nov 22, 2002 10.43 10.43 10.36 10.39 65,000 -0.04(-0.38%)
Nov 21, 2002 10.44 10.47 10.38 10.43 57,500 -0.01(-0.10%)
Nov 20, 2002 10.40 10.53 10.37 10.44 65,200 +0.00(+0.00%)
Nov 19, 2002 10.88 10.88 10.36 10.44 116,700 -0.49(-4.48%)
Nov 18, 2002 10.94 11.05 10.90 10.93 58,700 -0.01(-0.11%)
Nov 15, 2002 10.76 11.20 10.69 10.94 144,000 +0.18(+1.65%)
Nov 14, 2002 10.14 11.05 10.14 10.76 152,800 +0.66(+6.56%)
Nov 13, 2002 9.945 10.16 9.887 10.10 49,200 +0.15(+1.51%)
Nov 12, 2002 9.900 10.10 9.850 9.950 44,000 +0.06(+0.66%)
Nov 11, 2002 10.19 10.19 9.880 9.885 31,800 -0.30(-2.99%)
Nov 08, 2002 10.17 10.28 10.14 10.19 53,700 +0.02(+0.17%)
Nov 07, 2002 10.30 10.30 10.13 10.17 46,200 -0.13(-1.31%)
Nov 06, 2002 10.40 10.40 10.19 10.31 90,900 -0.08(-0.79%)
Nov 05, 2002 10.29 10.53 10.07 10.39 98,700 +0.10(+0.97%)
Nov 04, 2002 10.05 10.43 10.05 10.29 98,300 +0.28(+2.77%)
Nov 01, 2002 9.945 10.03 9.945 10.01 60,400 +0.06(+0.63%)
Oct 31, 2002 9.950 10.03 9.850 9.950 91,700 +0.00(+0.00%)
Oct 30, 2002 9.377 9.975 9.377 9.950 104,600 +0.57(+6.13%)
Oct 29, 2002 9.252 9.375 9.245 9.375 36,500 +0.12(+1.32%)
Oct 28, 2002 9.375 9.375 9.238 9.252 57,400 -0.13(-1.36%)
Oct 25, 2002 9.195 9.380 9.195 9.380 40,600 +0.18(+1.96%)
Oct 24, 2002 9.450 9.500 9.200 9.200 67,200 -0.23(-2.39%)
Oct 23, 2002 9.280 9.425 9.213 9.425 33,500 +0.15(+1.59%)
Oct 22, 2002 9.410 9.420 9.170 9.277 65,400 -0.14(-1.49%)
Oct 21, 2002 9.037 9.488 9.025 9.418 49,400 +0.37(+4.12%)
Oct 18, 2002 9.000 9.175 8.982 9.045 50,700 +0.02(+0.25%)
Oct 17, 2002 8.850 9.188 8.850 9.023 80,000 +0.19(+2.09%)
Oct 16, 2002 9.225 9.287 8.750 8.838 85,300 -0.39(-4.20%)
Oct 15, 2002 9.000 9.250 9.000 9.225 80,200 +0.50(+5.79%)
Oct 14, 2002 8.675 8.988 8.675 8.720 86,600 +0.04(+0.52%)
Oct 11, 2002 8.500 8.785 8.463 8.675 118,400 +0.23(+2.66%)
Oct 10, 2002 8.300 8.450 8.300 8.450 103,600 +0.15(+1.81%)
Oct 09, 2002 8.488 8.488 8.275 8.300 133,800 -0.25(-2.92%)
Oct 08, 2002 8.760 8.760 8.375 8.550 204,500 -0.21(-2.40%)
Oct 07, 2002 9.273 9.273 8.700 8.760 80,700 -0.52(-5.58%)
Oct 04, 2002 9.600 9.613 9.238 9.277 98,700 -0.32(-3.31%)
Oct 03, 2002 9.775 9.775 9.562 9.595 187,900 -0.18(-1.84%)
Oct 02, 2002 9.100 9.975 9.050 9.775 285,600 +0.68(+7.42%)
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.