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, 2009 10.17 10.51 10.08 10.33 821,244 +0.33(+3.30%)
Mar 30, 2009 10.02 10.29 9.660 10.00 949,255 -0.28(-2.72%)
Mar 26, 2009 9.490 10.31 9.490 10.28 1,107,111 +0.97(+10.42%)
Mar 25, 2009 9.140 9.750 8.930 9.310 576,135 +0.23(+2.53%)
Mar 24, 2009 8.650 9.380 8.450 9.080 929,734 +0.34(+3.89%)
Mar 23, 2009 8.530 8.740 8.510 8.740 852,323 +0.93(+11.91%)
Mar 20, 2009 8.060 8.400 7.660 7.810 1,100,708 -0.12(-1.51%)
Mar 19, 2009 7.310 8.220 7.300 7.930 824,234 -0.08(-1.04%)
Mar 18, 2009 7.630 8.320 7.020 8.014 1,773,187 -0.39(-4.60%)
Mar 17, 2009 8.180 8.560 7.960 8.400 617,555 +0.19(+2.31%)
Mar 16, 2009 8.450 8.500 8.170 8.210 596,794 -0.17(-2.03%)
Mar 13, 2009 8.110 8.480 8.080 8.380 0 +0.29(+3.58%)
Mar 12, 2009 7.980 8.200 7.680 8.090 782,928 +0.09(+1.12%)
Mar 11, 2009 7.920 8.180 7.880 8.000 500,009 +0.12(+1.52%)
Mar 10, 2009 7.780 7.980 7.710 7.880 773,010 +0.28(+3.68%)
Mar 09, 2009 7.930 8.040 7.500 7.600 705,108 -0.45(-5.59%)
Mar 06, 2009 8.350 8.380 7.730 8.050 0 -0.20(-2.42%)
Mar 05, 2009 8.700 8.810 8.230 8.250 426,619 -0.76(-8.44%)
Mar 04, 2009 8.880 9.100 8.660 9.010 1,013,976 -0.19(-2.07%)
Mar 02, 2009 10.07 10.14 9.180 9.200 793,938 -1.09(-10.59%)
Feb 27, 2009 10.18 10.73 9.920 10.29 0 -0.09(-0.87%)
Feb 26, 2009 10.48 10.80 10.25 10.38 673,658 -0.03(-0.29%)
Feb 25, 2009 11.51 11.56 10.41 10.41 1,451,353 -1.26(-10.80%)
Feb 24, 2009 11.96 11.96 11.07 11.67 1,526,950 -0.13(-1.10%)
Feb 23, 2009 12.88 12.89 11.76 11.80 971,629 -0.88(-6.94%)
Feb 20, 2009 13.21 14.09 12.52 12.68 1,774,414 -1.94(-13.27%)
Feb 19, 2009 14.99 15.19 14.56 14.62 564,182 -0.17(-1.15%)
Feb 18, 2009 14.88 15.24 14.48 14.79 1,680,944 +0.04(+0.27%)
Feb 17, 2009 14.77 15.10 14.56 14.75 367,860 -0.69(-4.47%)
Feb 13, 2009 15.55 15.93 15.35 15.44 314,957 -0.10(-0.64%)
Feb 12, 2009 15.24 15.62 14.69 15.54 534,418 +0.29(+1.90%)
Feb 11, 2009 15.54 15.77 14.98 15.25 574,038 -0.23(-1.49%)
Feb 10, 2009 16.29 16.38 15.24 15.48 760,614 -0.83(-5.09%)
Feb 09, 2009 16.78 16.85 16.02 16.31 565,274 -0.50(-2.97%)
Feb 06, 2009 16.30 17.16 16.29 16.81 451,045 +0.45(+2.75%)
Feb 05, 2009 16.06 16.59 15.74 16.36 934,896 +0.15(+0.93%)
Feb 04, 2009 16.57 16.73 16.07 16.21 361,059 -0.13(-0.80%)
Feb 03, 2009 16.47 16.47 16.01 16.34 819,838 -0.02(-0.12%)
Feb 02, 2009 16.18 16.52 16.02 16.36 511,840 -0.12(-0.73%)
Jan 30, 2009 17.06 17.44 16.29 16.48 0 -0.64(-3.74%)
Jan 29, 2009 17.37 17.74 16.88 17.12 427,377 -0.69(-3.87%)
Jan 28, 2009 16.99 18.10 16.99 17.81 429,517 +0.83(+4.89%)
Jan 27, 2009 16.43 17.29 16.42 16.98 449,057 +0.66(+4.04%)
Jan 26, 2009 16.48 16.87 15.97 16.32 608,443 -0.01(-0.06%)
Jan 23, 2009 15.90 16.69 15.80 16.33 579,070 -0.24(-1.45%)
Jan 22, 2009 16.63 17.11 16.15 16.57 606,633 -0.51(-2.99%)
Jan 21, 2009 16.52 17.13 16.03 17.08 1,018,004 +1.09(+6.82%)
Jan 20, 2009 16.90 16.91 15.93 15.99 583,636 -1.17(-6.82%)
Jan 16, 2009 18.08 18.08 16.63 17.16 731,621 -0.63(-3.54%)
Jan 15, 2009 17.07 17.87 16.68 17.79 545,375 +0.75(+4.40%)
Jan 14, 2009 18.10 18.14 16.92 17.04 668,165 -1.10(-6.06%)
Jan 13, 2009 17.90 18.37 17.61 18.14 446,869 +0.11(+0.61%)
Jan 12, 2009 18.32 18.37 17.74 18.03 565,701 -0.30(-1.64%)
Jan 09, 2009 18.83 18.95 17.89 18.33 536,498 -0.56(-2.96%)
Jan 08, 2009 18.91 18.98 18.63 18.89 520,761 -0.05(-0.26%)
Jan 07, 2009 19.44 19.46 18.75 18.94 810,905 -0.95(-4.78%)
Jan 06, 2009 19.69 20.18 19.22 19.89 748,765 +0.45(+2.31%)
Jan 05, 2009 18.75 19.68 18.56 19.44 784,819 +0.60(+3.18%)
Jan 02, 2009 18.93 19.05 18.60 18.84 0 -0.18(-0.95%)
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.