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 (%)
Aug 29, 2003 12.59 12.94 12.59 12.87 53,300 +0.29(+2.28%)
Aug 28, 2003 12.69 12.69 12.48 12.59 83,700 -0.10(-0.83%)
Aug 27, 2003 12.74 12.75 12.69 12.69 65,200 -0.04(-0.29%)
Aug 26, 2003 12.74 12.75 12.56 12.73 63,600 -0.04(-0.27%)
Aug 25, 2003 12.71 12.76 12.63 12.76 48,100 +0.01(+0.10%)
Aug 22, 2003 13.06 13.16 12.75 12.75 88,400 -0.27(-2.07%)
Aug 21, 2003 12.95 13.04 12.88 13.02 63,300 +0.08(+0.66%)
Aug 20, 2003 13.22 13.22 12.93 12.94 87,100 -0.29(-2.19%)
Aug 19, 2003 13.29 13.41 13.15 13.22 106,800 -0.06(-0.47%)
Aug 18, 2003 12.91 13.29 12.88 13.29 110,800 +0.39(+3.00%)
Aug 15, 2003 12.88 13.03 12.88 12.90 23,700 +0.03(+0.19%)
Aug 14, 2003 12.62 12.95 12.56 12.88 92,800 +0.25(+1.98%)
Aug 13, 2003 12.63 12.85 12.55 12.62 61,900 -0.00(-0.02%)
Aug 12, 2003 12.39 12.69 12.39 12.63 74,300 +0.24(+1.94%)
Aug 11, 2003 12.07 12.41 12.07 12.39 40,100 +0.33(+2.72%)
Aug 08, 2003 12.12 12.19 12.04 12.06 33,500 -0.06(-0.50%)
Aug 07, 2003 12.05 12.16 11.86 12.12 51,800 +0.06(+0.54%)
Aug 06, 2003 12.20 12.20 12.05 12.05 50,400 -0.16(-1.27%)
Aug 05, 2003 12.07 12.44 12.06 12.21 82,400 +0.14(+1.12%)
Aug 04, 2003 12.20 12.20 11.99 12.07 33,900 -0.15(-1.23%)
Aug 01, 2003 12.19 12.29 12.05 12.22 68,500 +0.05(+0.41%)
Jul 31, 2003 12.00 12.26 11.99 12.18 41,700 +0.16(+1.33%)
Jul 30, 2003 12.10 12.10 11.97 12.02 31,300 -0.08(-0.70%)
Jul 29, 2003 12.12 12.15 11.97 12.10 42,500 +0.01(+0.08%)
Jul 28, 2003 12.12 12.29 12.08 12.09 115,000 -0.05(-0.39%)
Jul 25, 2003 11.59 12.15 11.59 12.14 102,400 +0.53(+4.57%)
Jul 24, 2003 11.71 11.73 11.56 11.61 75,100 -0.09(-0.75%)
Jul 23, 2003 11.88 11.88 11.59 11.70 119,400 -0.16(-1.33%)
Jul 22, 2003 11.81 11.89 11.75 11.85 32,100 +0.06(+0.49%)
Jul 21, 2003 12.03 12.03 11.76 11.79 25,100 -0.19(-1.61%)
Jul 18, 2003 11.88 12.05 11.80 11.99 42,600 +0.11(+0.95%)
Jul 17, 2003 12.13 12.13 11.86 11.88 46,400 -0.27(-2.22%)
Jul 16, 2003 12.20 12.29 12.12 12.14 54,300 -0.05(-0.45%)
Jul 15, 2003 12.21 12.22 12.11 12.20 55,200 -0.08(-0.61%)
Jul 14, 2003 12.46 12.51 12.23 12.28 60,600 -0.15(-1.21%)
Jul 11, 2003 12.36 12.57 12.36 12.43 73,300 +0.06(+0.51%)
Jul 10, 2003 12.34 12.42 12.28 12.36 59,000 -0.07(-0.60%)
Jul 09, 2003 12.32 12.47 12.21 12.44 89,500 +0.14(+1.12%)
Jul 08, 2003 12.07 12.35 12.07 12.30 51,800 +0.23(+1.86%)
Jul 07, 2003 12.00 12.11 12.00 12.07 54,200 +0.09(+0.79%)
Jul 03, 2003 12.09 12.15 11.97 11.98 28,400 -0.12(-0.99%)
Jul 02, 2003 11.82 12.10 11.81 12.10 82,200 +0.28(+2.37%)
Jul 01, 2003 11.83 11.84 11.48 11.82 70,900 -0.01(-0.08%)
Jun 30, 2003 11.97 12.00 11.83 11.83 66,800 -0.12(-1.00%)
Jun 27, 2003 11.97 12.18 11.89 11.95 67,400 -0.05(-0.42%)
Jun 26, 2003 11.74 12.09 11.62 12.00 136,400 +0.25(+2.11%)
Jun 25, 2003 11.59 11.80 11.57 11.75 76,500 +0.19(+1.67%)
Jun 24, 2003 11.61 11.62 11.39 11.56 104,600 -0.12(-0.99%)
Jun 23, 2003 11.97 11.97 11.65 11.68 76,700 -0.32(-2.69%)
Jun 20, 2003 11.74 12.24 11.74 12.00 104,800 +0.29(+2.50%)
Jun 19, 2003 11.65 11.88 11.65 11.71 84,200 +0.04(+0.34%)
Jun 18, 2003 11.25 11.90 11.10 11.66 323,200 +0.60(+5.45%)
Jun 17, 2003 11.29 11.32 11.00 11.06 159,700 -0.23(-2.06%)
Jun 16, 2003 10.64 11.31 10.64 11.29 195,800 +0.64(+5.98%)
Jun 13, 2003 10.62 10.75 10.50 10.66 50,600 -0.09(-0.88%)
Jun 12, 2003 10.46 10.80 10.45 10.75 120,300 +0.36(+3.44%)
Jun 11, 2003 10.62 10.63 10.38 10.39 188,100 -0.58(-5.28%)
Jun 10, 2003 10.79 11.04 10.64 10.97 65,600 +0.19(+1.74%)
Jun 09, 2003 10.95 10.95 10.75 10.79 35,000 -0.17(-1.55%)
Jun 06, 2003 11.18 11.19 10.95 10.96 44,800 -0.19(-1.70%)
Jun 05, 2003 11.01 11.15 10.96 11.15 35,600 +0.12(+1.11%)
Jun 04, 2003 10.79 11.04 10.79 11.03 52,800 +0.25(+2.32%)
Jun 03, 2003 10.88 10.89 10.73 10.78 40,300 -0.11(-0.97%)
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.