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, 2004 18.41 18.45 17.95 18.17 451,200 -0.24(-1.30%)
Jan 29, 2004 18.48 18.50 18.05 18.41 295,900 -0.04(-0.22%)
Jan 28, 2004 19.28 19.30 18.43 18.45 218,400 -0.83(-4.30%)
Jan 27, 2004 19.20 19.52 19.20 19.28 173,900 +0.14(+0.73%)
Jan 26, 2004 19.07 19.14 18.90 19.14 118,000 +0.09(+0.47%)
Jan 23, 2004 19.05 19.15 18.93 19.05 108,800 +0.05(+0.24%)
Jan 22, 2004 18.98 19.07 18.80 19.00 90,200 +0.08(+0.42%)
Jan 21, 2004 18.75 19.12 18.71 18.93 92,100 +0.18(+0.93%)
Jan 20, 2004 18.75 18.77 18.52 18.75 219,400 +0.00(+0.03%)
Jan 16, 2004 18.93 18.98 18.70 18.75 154,100 -0.13(-0.69%)
Jan 15, 2004 18.95 18.95 18.77 18.88 286,400 -0.09(-0.47%)
Jan 14, 2004 18.78 18.99 18.78 18.96 204,500 +0.23(+1.25%)
Jan 13, 2004 18.57 18.78 18.50 18.73 137,500 +0.23(+1.24%)
Jan 12, 2004 18.95 18.97 18.44 18.50 175,100 -0.50(-2.63%)
Jan 09, 2004 18.85 19.00 18.85 19.00 126,800 -0.18(-0.94%)
Jan 08, 2004 19.11 19.19 19.05 19.18 160,300 +0.12(+0.66%)
Jan 07, 2004 19.00 19.05 18.95 19.05 112,000 +0.05(+0.29%)
Jan 06, 2004 18.98 19.05 18.84 19.00 186,000 +0.02(+0.13%)
Jan 05, 2004 19.11 19.12 18.82 18.98 181,700 +0.34(+1.82%)
Jan 02, 2004 18.70 18.77 18.50 18.64 206,500 +0.54(+2.96%)
Dec 31, 2003 18.27 18.37 18.02 18.10 112,200 -0.07(-0.39%)
Dec 30, 2003 18.43 18.57 18.14 18.17 368,000 -0.23(-1.25%)
Dec 29, 2003 17.82 18.35 17.82 18.40 203,000 +0.62(+3.52%)
Dec 26, 2003 17.70 17.78 17.70 17.77 39,300 +0.01(+0.08%)
Dec 24, 2003 17.88 17.88 17.75 17.76 32,400 -0.13(-0.73%)
Dec 23, 2003 17.35 17.89 17.35 17.89 331,400 +0.50(+2.85%)
Dec 22, 2003 17.40 17.45 17.32 17.39 203,600 -0.05(-0.32%)
Dec 19, 2003 16.88 17.55 16.84 17.45 796,500 +0.56(+3.35%)
Dec 18, 2003 16.00 17.05 15.94 16.89 413,800 +0.84(+5.20%)
Dec 17, 2003 15.38 16.05 15.38 16.05 281,400 +0.07(+0.44%)
Dec 16, 2003 15.93 16.00 15.85 15.98 282,700 +0.05(+0.35%)
Dec 15, 2003 16.05 16.12 15.93 15.93 189,600 +0.18(+1.11%)
Dec 12, 2003 15.72 15.80 15.55 15.75 223,800 +0.00(+0.00%)
Dec 11, 2003 15.48 15.75 15.38 15.75 259,100 +0.27(+1.71%)
Dec 10, 2003 15.82 15.82 15.44 15.48 85,300 -0.17(-1.05%)
Dec 09, 2003 15.82 15.82 15.59 15.65 86,000 -0.21(-1.32%)
Dec 08, 2003 15.57 15.68 15.53 15.86 150,400 +0.29(+1.86%)
Dec 05, 2003 15.88 15.93 15.56 15.57 484,000 -0.36(-2.23%)
Dec 04, 2003 16.02 16.02 15.70 15.93 236,400 -0.11(-0.72%)
Dec 03, 2003 16.09 16.14 16.02 16.04 200,900 -0.02(-0.09%)
Dec 02, 2003 15.76 16.19 15.71 16.05 239,200 +0.35(+2.23%)
Dec 01, 2003 15.60 15.71 15.50 15.71 129,100 +0.18(+1.16%)
Nov 28, 2003 15.52 15.66 15.52 15.53 35,500 -0.00(-0.03%)
Nov 26, 2003 15.80 15.80 15.47 15.53 172,800 -0.31(-1.93%)
Nov 25, 2003 15.52 16.03 15.51 15.84 435,900 +0.33(+2.13%)
Nov 24, 2003 15.20 15.55 15.16 15.51 433,600 +0.41(+2.72%)
Nov 21, 2003 14.71 15.15 14.71 15.10 328,000 +0.38(+2.55%)
Nov 20, 2003 14.33 14.77 14.30 14.72 420,000 +0.40(+2.76%)
Nov 19, 2003 14.30 14.33 14.19 14.32 164,300 +0.07(+0.49%)
Nov 18, 2003 14.50 14.57 14.23 14.26 192,900 -0.04(-0.31%)
Nov 17, 2003 14.04 14.31 14.04 14.30 295,700 -0.31(-2.16%)
Nov 14, 2003 14.85 14.95 14.59 14.62 221,400 -0.24(-1.62%)
Nov 13, 2003 14.68 14.87 14.68 14.86 204,300 +0.29(+1.99%)
Nov 12, 2003 14.46 14.60 14.40 14.56 270,500 +0.24(+1.71%)
Nov 11, 2003 14.45 14.49 14.05 14.32 529,200 -0.18(-1.24%)
Nov 10, 2003 14.94 14.96 14.35 14.50 658,900 -0.44(-2.95%)
Nov 07, 2003 15.12 15.12 14.98 14.94 159,000 -0.16(-1.03%)
Nov 06, 2003 15.04 15.10 14.95 15.10 471,500 +0.07(+0.43%)
Nov 05, 2003 14.85 15.04 14.70 15.03 1,873,800 +0.25(+1.69%)
Nov 04, 2003 15.65 15.85 14.78 14.78 1,256,800 -1.71(-10.37%)
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.