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 (%)
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%)
Jan 01, 2009 18.12 19.87 18.12 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.12 19.87 18.12 19.02 6,485,154 +0.83(+4.56%)
Dec 30, 2008 17.30 18.21 16.98 18.19 863,003 +1.05(+6.13%)
Dec 29, 2008 16.68 17.22 16.55 17.14 854,816 +0.36(+2.15%)
Dec 26, 2008 16.28 16.91 16.21 16.78 400,258 +0.60(+3.71%)
Dec 24, 2008 16.17 16.75 16.09 16.18 1,008,282 +0.79(+5.13%)
Dec 23, 2008 16.01 16.24 15.18 15.39 408,886 -0.51(-3.21%)
Dec 22, 2008 16.03 16.03 15.23 15.90 812,691 -0.25(-1.55%)
Dec 19, 2008 16.69 17.15 15.93 16.15 888,017 +0.02(+0.12%)
Dec 18, 2008 16.49 16.49 15.53 16.13 1,585,325 -0.92(-5.40%)
Dec 17, 2008 16.52 17.35 16.41 17.05 788,719 +0.20(+1.19%)
Dec 16, 2008 16.09 16.99 15.77 16.85 468,970 +1.13(+7.19%)
Dec 15, 2008 16.09 16.15 15.33 15.72 736,067 -0.26(-1.63%)
Dec 12, 2008 15.01 16.10 15.00 15.98 623,221 +0.60(+3.90%)
Dec 11, 2008 16.58 16.58 15.16 15.38 911,710 -1.20(-7.24%)
Dec 10, 2008 15.49 17.15 14.89 16.58 1,111,343 +0.80(+5.07%)
Dec 09, 2008 16.61 16.61 15.06 15.78 1,088,096 -2.00(-11.25%)
Dec 08, 2008 17.68 18.10 17.42 17.78 564,845 +0.63(+3.67%)
Dec 05, 2008 16.41 17.20 15.63 17.15 494,396 +0.50(+3.00%)
Dec 04, 2008 17.31 17.94 16.25 16.65 588,525 -0.90(-5.13%)
Dec 03, 2008 16.67 17.65 15.77 17.55 641,566 +0.93(+5.60%)
Dec 02, 2008 15.72 16.69 15.41 16.62 854,335 +1.22(+7.92%)
Dec 01, 2008 17.74 17.74 15.34 15.40 610,445 -2.54(-14.16%)
Nov 28, 2008 17.31 17.94 17.07 17.94 379,357 +0.31(+1.76%)
Nov 26, 2008 15.93 17.68 15.87 17.63 626,952 +1.29(+7.89%)
Nov 25, 2008 16.53 16.54 15.11 16.34 939,592 +0.20(+1.24%)
Nov 24, 2008 16.46 16.96 15.53 16.14 847,845 +0.18(+1.13%)
Nov 21, 2008 14.77 16.07 14.23 15.96 798,854 +1.52(+10.53%)
Nov 20, 2008 15.14 15.69 14.36 14.44 700,206 -0.89(-5.81%)
Nov 19, 2008 16.45 16.68 15.29 15.33 499,463 -1.11(-6.75%)
Nov 18, 2008 16.68 17.22 15.91 16.44 1,016,433 -0.14(-0.84%)
Nov 17, 2008 16.61 17.28 16.14 16.58 438,918 -0.03(-0.18%)
Nov 14, 2008 18.31 18.58 16.59 16.61 634,371 -2.08(-11.13%)
Nov 13, 2008 16.67 18.79 15.48 18.69 959,652 +2.17(+13.14%)
Nov 12, 2008 17.26 17.34 16.25 16.52 495,655 -1.08(-6.14%)
Nov 11, 2008 17.56 18.40 17.13 17.60 447,448 -0.17(-0.96%)
Nov 10, 2008 18.05 18.25 17.33 17.77 757,083 +0.13(+0.74%)
Nov 07, 2008 17.45 18.42 17.21 17.64 519,354 +0.30(+1.73%)
Nov 06, 2008 17.96 18.25 17.12 17.34 667,176 -0.77(-4.25%)
Nov 05, 2008 18.75 18.91 18.02 18.11 679,034 -0.86(-4.53%)
Nov 04, 2008 18.63 19.14 18.39 18.97 390,281 +0.80(+4.40%)
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.