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, 2002 9.750 10.01 9.742 9.975 51,400 +0.22(+2.31%)
May 28, 2002 9.685 9.775 9.662 9.750 95,700 +0.06(+0.67%)
May 27, 2002 9.738 9.775 9.678 9.685 84,300 +0.00(+0.00%)
May 24, 2002 9.738 9.775 9.678 9.685 84,300 -0.06(-0.67%)
May 23, 2002 9.700 9.787 9.625 9.750 75,000 +0.06(+0.65%)
May 22, 2002 9.875 9.875 9.688 9.688 49,100 -0.26(-2.64%)
May 21, 2002 10.38 10.38 9.935 9.950 37,500 -0.42(-4.03%)
May 20, 2002 10.46 10.46 10.35 10.37 42,400 -0.13(-1.26%)
May 17, 2002 10.00 10.55 9.988 10.50 133,000 +0.22(+2.12%)
May 16, 2002 10.50 10.50 10.22 10.28 39,300 -0.22(-2.07%)
May 15, 2002 10.47 10.53 10.46 10.50 46,600 +0.03(+0.29%)
May 14, 2002 10.45 10.55 10.45 10.47 42,300 -0.00(-0.05%)
May 13, 2002 10.53 10.61 10.47 10.47 55,900 -0.05(-0.48%)
May 10, 2002 10.51 10.53 10.49 10.53 53,700 +0.03(+0.24%)
May 09, 2002 10.50 10.55 10.47 10.50 38,800 -0.04(-0.43%)
May 08, 2002 10.58 10.65 10.45 10.54 136,100 +0.03(+0.24%)
May 07, 2002 10.30 10.57 10.30 10.52 90,800 +0.24(+2.33%)
May 06, 2002 9.750 10.40 9.625 10.28 123,500 +0.43(+4.42%)
May 03, 2002 10.67 10.68 9.700 9.845 293,300 -0.81(-7.65%)
May 02, 2002 10.81 10.85 10.63 10.66 52,700 -0.19(-1.75%)
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.