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 (%)
Oct 29, 2004 19.60 19.96 19.59 19.84 349,400 +0.27(+1.38%)
Oct 28, 2004 20.00 20.07 19.35 19.57 205,000 -0.45(-2.27%)
Oct 27, 2004 19.91 20.19 19.90 20.02 231,200 +0.07(+0.35%)
Oct 26, 2004 19.85 19.99 19.09 19.95 229,100 +0.13(+0.66%)
Oct 25, 2004 19.52 19.91 19.43 19.82 187,900 +0.24(+1.23%)
Oct 22, 2004 20.02 20.09 19.52 19.58 112,400 -0.51(-2.54%)
Oct 21, 2004 20.03 20.30 19.61 20.09 162,600 +0.05(+0.25%)
Oct 20, 2004 19.98 20.08 19.60 20.04 162,900 +0.04(+0.17%)
Oct 19, 2004 19.95 20.30 19.91 20.00 205,700 +0.25(+1.29%)
Oct 18, 2004 20.29 20.38 19.45 19.75 268,000 -0.66(-3.23%)
Oct 15, 2004 20.05 20.54 20.05 20.41 191,500 +0.36(+1.80%)
Oct 14, 2004 20.39 20.57 19.88 20.05 213,600 -0.37(-1.81%)
Oct 13, 2004 21.06 21.18 20.30 20.42 169,300 -0.58(-2.76%)
Oct 12, 2004 21.12 21.18 20.91 21.00 130,700 -0.12(-0.59%)
Oct 11, 2004 20.75 21.24 20.75 21.12 162,000 +0.30(+1.44%)
Oct 08, 2004 21.18 21.42 20.73 20.82 331,700 -0.39(-1.84%)
Oct 07, 2004 21.73 21.73 21.15 21.21 217,300 -0.48(-2.24%)
Oct 06, 2004 21.73 21.80 21.64 21.70 233,900 -0.00(-0.02%)
Oct 05, 2004 22.43 22.55 21.46 21.70 392,800 -0.80(-3.53%)
Oct 04, 2004 21.85 22.64 21.85 22.50 578,600 +0.68(+3.09%)
Oct 01, 2004 20.65 22.00 20.57 21.82 511,200 +1.22(+5.92%)
Sep 30, 2004 20.88 21.16 20.45 20.61 586,200 +0.36(+1.75%)
Sep 29, 2004 19.93 20.56 19.93 20.25 160,200 +0.35(+1.76%)
Sep 28, 2004 19.98 20.05 19.90 19.90 187,500 -0.03(-0.13%)
Sep 27, 2004 20.00 20.11 19.77 19.93 141,700 -0.08(-0.40%)
Sep 24, 2004 20.04 20.29 19.79 20.00 63,300 +0.03(+0.15%)
Sep 23, 2004 20.10 20.14 19.90 19.98 132,100 -0.07(-0.37%)
Sep 22, 2004 20.30 20.30 19.77 20.05 132,500 -0.29(-1.40%)
Sep 21, 2004 20.27 20.55 20.11 20.34 97,600 +0.11(+0.54%)
Sep 20, 2004 20.20 20.47 20.10 20.23 154,500 +0.03(+0.12%)
Sep 17, 2004 20.29 20.31 20.11 20.20 282,400 -0.07(-0.32%)
Sep 16, 2004 20.34 20.68 20.16 20.27 184,600 -0.04(-0.17%)
Sep 15, 2004 20.35 20.35 20.10 20.30 264,400 -0.03(-0.15%)
Sep 14, 2004 20.37 20.39 20.27 20.33 289,700 -0.01(-0.05%)
Sep 13, 2004 20.14 20.34 20.05 20.34 170,900 +0.20(+1.02%)
Sep 10, 2004 19.81 20.14 19.75 20.14 304,500 +0.29(+1.44%)
Sep 09, 2004 19.57 19.86 19.52 19.85 113,500 +0.33(+1.66%)
Sep 08, 2004 19.52 19.62 19.45 19.52 150,000 -0.08(-0.38%)
Sep 07, 2004 19.40 19.60 19.35 19.60 146,100 +0.30(+1.55%)
Sep 03, 2004 19.40 19.48 18.84 19.30 75,700 -0.07(-0.39%)
Sep 02, 2004 19.18 19.40 19.02 19.38 98,900 +0.16(+0.83%)
Sep 01, 2004 18.98 19.30 18.85 19.21 150,300 +0.29(+1.56%)
Aug 31, 2004 18.98 19.07 18.71 18.92 100,900 -0.05(-0.29%)
Aug 30, 2004 18.95 18.98 18.66 18.98 64,600 -0.02(-0.13%)
Aug 27, 2004 18.82 19.11 18.74 19.00 112,600 +0.14(+0.72%)
Aug 26, 2004 18.57 19.00 18.54 18.86 129,700 +0.30(+1.62%)
Aug 25, 2004 18.27 18.68 18.12 18.57 71,200 +0.31(+1.70%)
Aug 24, 2004 18.07 18.36 18.07 18.25 159,800 +0.25(+1.42%)
Aug 23, 2004 17.91 18.07 17.68 18.00 120,300 +0.11(+0.64%)
Aug 20, 2004 17.52 17.89 17.48 17.89 57,300 +0.46(+2.67%)
Aug 19, 2004 18.05 18.05 17.36 17.42 69,600 -0.63(-3.52%)
Aug 18, 2004 17.30 18.05 17.30 18.05 119,600 +0.80(+4.67%)
Aug 17, 2004 17.24 17.57 17.18 17.25 140,800 +0.06(+0.35%)
Aug 16, 2004 16.75 17.19 16.73 17.19 82,000 +0.69(+4.18%)
Aug 13, 2004 16.32 16.68 16.31 16.50 124,000 +0.24(+1.48%)
Aug 12, 2004 16.68 16.68 16.26 16.26 77,600 -0.54(-3.24%)
Aug 11, 2004 16.73 17.09 16.31 16.80 99,400 -0.02(-0.12%)
Aug 10, 2004 16.47 16.87 16.31 16.82 173,700 +0.45(+2.78%)
Aug 09, 2004 16.95 16.95 16.30 16.37 147,400 -0.53(-3.14%)
Aug 06, 2004 17.43 17.43 16.66 16.90 197,100 -0.53(-3.04%)
Aug 05, 2004 18.27 18.27 17.34 17.43 108,900 -0.84(-4.62%)
Aug 04, 2004 18.10 18.54 17.68 18.27 136,200 +0.00(+0.00%)
Aug 03, 2004 18.43 18.43 18.14 18.27 181,100 -0.15(-0.81%)
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.