Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2002 9.950 10.03 9.850 9.950 91,700 +0.00(+0.00%)
Oct 30, 2002 9.377 9.975 9.377 9.950 104,600 +0.57(+6.13%)
Oct 29, 2002 9.252 9.375 9.245 9.375 36,500 +0.12(+1.32%)
Oct 28, 2002 9.375 9.375 9.238 9.252 57,400 -0.13(-1.36%)
Oct 25, 2002 9.195 9.380 9.195 9.380 40,600 +0.18(+1.96%)
Oct 24, 2002 9.450 9.500 9.200 9.200 67,200 -0.23(-2.39%)
Oct 23, 2002 9.280 9.425 9.213 9.425 33,500 +0.15(+1.59%)
Oct 22, 2002 9.410 9.420 9.170 9.277 65,400 -0.14(-1.49%)
Oct 21, 2002 9.037 9.488 9.025 9.418 49,400 +0.37(+4.12%)
Oct 18, 2002 9.000 9.175 8.982 9.045 50,700 +0.02(+0.25%)
Oct 17, 2002 8.850 9.188 8.850 9.023 80,000 +0.19(+2.09%)
Oct 16, 2002 9.225 9.287 8.750 8.838 85,300 -0.39(-4.20%)
Oct 15, 2002 9.000 9.250 9.000 9.225 80,200 +0.50(+5.79%)
Oct 14, 2002 8.675 8.988 8.675 8.720 86,600 +0.04(+0.52%)
Oct 11, 2002 8.500 8.785 8.463 8.675 118,400 +0.23(+2.66%)
Oct 10, 2002 8.300 8.450 8.300 8.450 103,600 +0.15(+1.81%)
Oct 09, 2002 8.488 8.488 8.275 8.300 133,800 -0.25(-2.92%)
Oct 08, 2002 8.760 8.760 8.375 8.550 204,500 -0.21(-2.40%)
Oct 07, 2002 9.273 9.273 8.700 8.760 80,700 -0.52(-5.58%)
Oct 04, 2002 9.600 9.613 9.238 9.277 98,700 -0.32(-3.31%)
Oct 03, 2002 9.775 9.775 9.562 9.595 187,900 -0.18(-1.84%)
Oct 02, 2002 9.100 9.975 9.050 9.775 285,600 +0.68(+7.42%)
Oct 01, 2002 9.225 9.235 9.088 9.100 174,900 -0.12(-1.36%)
Sep 30, 2002 9.453 9.453 9.225 9.225 76,600 -0.22(-2.38%)
Sep 27, 2002 9.420 9.500 9.408 9.450 21,500 +0.02(+0.21%)
Sep 26, 2002 9.262 9.438 9.262 9.430 68,300 +0.17(+1.89%)
Sep 25, 2002 9.250 9.290 9.175 9.255 1,010,000 -0.00(-0.03%)
Sep 24, 2002 9.225 9.363 9.225 9.258 78,800 -0.01(-0.11%)
Sep 23, 2002 9.162 9.330 9.150 9.268 67,600 +0.12(+1.37%)
Sep 20, 2002 9.130 9.182 9.125 9.143 35,800 +0.05(+0.61%)
Sep 19, 2002 9.080 9.125 9.075 9.088 38,400 +0.00(+0.00%)
Sep 18, 2002 8.975 9.140 8.950 9.088 63,300 +0.09(+0.97%)
Sep 17, 2002 9.275 9.275 9.000 9.000 26,600 -0.25(-2.70%)
Sep 16, 2002 9.312 9.325 9.238 9.250 30,000 -0.08(-0.86%)
Sep 13, 2002 9.387 9.387 9.250 9.330 350,000 -0.05(-0.59%)
Sep 12, 2002 9.480 9.495 9.385 9.385 23,700 -0.10(-1.08%)
Sep 11, 2002 9.500 9.505 9.475 9.488 6,700 -0.02(-0.21%)
Sep 10, 2002 9.515 9.537 9.450 9.508 64,100 -0.01(-0.08%)
Sep 09, 2002 9.510 9.530 9.477 9.515 48,900 +0.01(+0.05%)
Sep 06, 2002 9.500 9.537 9.498 9.510 62,100 +0.04(+0.37%)
Sep 05, 2002 9.505 9.540 9.475 9.475 35,000 -0.04(-0.39%)
Sep 04, 2002 9.512 9.540 9.498 9.512 39,200 +0.00(+0.00%)
Sep 03, 2002 9.562 9.562 9.500 9.512 31,600 -0.05(-0.52%)
Aug 30, 2002 9.582 9.658 9.550 9.562 140,000 -0.03(-0.26%)
Aug 29, 2002 9.498 9.637 9.488 9.588 53,800 +0.08(+0.87%)
Aug 28, 2002 9.500 9.525 9.465 9.505 48,700 +0.01(+0.05%)
Aug 27, 2002 9.713 9.725 9.500 9.500 44,600 -0.18(-1.81%)
Aug 26, 2002 9.535 9.700 9.515 9.675 43,000 +0.15(+1.52%)
Aug 23, 2002 9.570 9.613 9.530 9.530 29,400 -0.05(-0.50%)
Aug 22, 2002 9.525 9.675 9.473 9.578 105,600 +0.08(+0.82%)
Aug 21, 2002 9.408 9.523 9.375 9.500 10,000 +0.11(+1.14%)
Aug 20, 2002 9.400 9.450 9.338 9.393 120,000 +0.10(+1.02%)
Aug 16, 2002 8.988 9.297 8.938 9.297 85,400 +0.30(+3.31%)
Aug 15, 2002 9.037 9.037 8.950 9.000 22,300 +0.00(+0.00%)
Aug 14, 2002 9.000 9.025 8.787 9.000 29,800 +0.00(+0.00%)
Aug 13, 2002 9.145 9.150 9.000 9.000 19,800 -0.15(-1.64%)
Aug 12, 2002 9.070 9.188 8.990 9.150 38,500 +0.05(+0.55%)
Aug 07, 2002 8.988 9.100 8.988 9.100 76,400 +0.17(+1.96%)
Aug 06, 2002 8.725 9.012 8.725 8.925 55,800 +0.25(+2.88%)
Aug 05, 2002 9.190 9.190 8.562 8.675 118,500 -0.51(-5.58%)
Aug 02, 2002 9.500 9.537 9.188 9.188 52,900 -0.28(-2.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.