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 (%)
May 31, 2005 22.64 22.77 22.50 22.50 269,000 -0.20(-0.90%)
May 27, 2005 22.70 22.89 22.59 22.70 73,400 +0.06(+0.26%)
May 26, 2005 22.50 22.69 22.43 22.64 79,300 +0.20(+0.87%)
May 25, 2005 22.59 22.62 22.21 22.45 114,500 -0.27(-1.19%)
May 24, 2005 22.44 22.75 22.35 22.72 156,700 +0.03(+0.13%)
May 23, 2005 22.74 22.89 22.64 22.69 334,500 -0.04(-0.15%)
May 20, 2005 22.95 22.95 22.45 22.73 207,300 -0.19(-0.83%)
May 19, 2005 22.93 23.10 22.50 22.91 168,200 +0.04(+0.17%)
May 18, 2005 22.10 23.05 22.10 22.88 218,900 +0.82(+3.74%)
May 17, 2005 21.93 22.18 21.70 22.05 165,500 +0.05(+0.23%)
May 16, 2005 21.60 22.07 21.51 22.00 344,600 +0.40(+1.85%)
May 13, 2005 21.84 22.00 21.54 21.60 284,700 -0.31(-1.41%)
May 12, 2005 22.50 22.61 21.86 21.91 215,400 -0.57(-2.51%)
May 11, 2005 22.48 22.61 22.27 22.48 264,900 +0.08(+0.33%)
May 10, 2005 23.12 23.15 22.33 22.40 257,000 -0.72(-3.11%)
May 09, 2005 22.85 23.12 22.71 23.12 132,400 +0.27(+1.18%)
May 06, 2005 22.93 23.05 22.74 22.85 180,400 -0.02(-0.11%)
May 05, 2005 22.65 23.18 22.62 22.88 659,900 +0.20(+0.88%)
May 04, 2005 22.00 22.75 21.94 22.68 421,700 +0.55(+2.49%)
May 03, 2005 21.88 22.24 21.82 22.12 470,600 +0.26(+1.19%)
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.