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 (%)
May 30, 2003 10.41 10.82 10.41 10.81 41,100 +0.43(+4.17%)
May 29, 2003 10.45 10.47 10.29 10.38 53,400 -0.07(-0.65%)
May 28, 2003 10.30 10.50 10.24 10.45 66,400 +0.15(+1.46%)
May 27, 2003 10.06 10.30 10.03 10.30 43,400 +0.24(+2.39%)
May 23, 2003 10.00 10.06 9.953 10.06 32,000 +0.04(+0.45%)
May 22, 2003 10.00 10.05 9.975 10.02 31,600 +0.02(+0.15%)
May 21, 2003 10.00 10.08 10.00 10.00 65,700 -0.00(-0.02%)
May 20, 2003 10.02 10.10 9.995 10.00 69,500 -0.01(-0.10%)
May 19, 2003 9.970 10.07 9.970 10.01 45,500 +0.02(+0.18%)
May 16, 2003 10.26 10.28 9.925 9.995 105,600 -0.31(-2.96%)
May 15, 2003 10.17 10.30 10.14 10.30 46,400 +0.13(+1.28%)
May 14, 2003 10.12 10.21 9.963 10.17 84,300 +0.04(+0.37%)
May 13, 2003 10.48 10.49 10.12 10.13 110,000 -0.37(-3.50%)
May 12, 2003 10.46 10.66 10.43 10.50 78,800 +0.04(+0.33%)
May 09, 2003 10.18 10.46 10.18 10.46 64,800 +0.30(+2.98%)
May 08, 2003 10.20 10.24 10.12 10.16 104,700 -0.06(-0.59%)
May 07, 2003 10.24 10.26 10.11 10.22 60,300 -0.02(-0.17%)
May 06, 2003 10.00 10.25 9.940 10.24 148,600 +0.25(+2.45%)
May 05, 2003 9.893 10.03 9.893 9.995 152,600 +0.10(+1.04%)
May 02, 2003 9.600 9.990 9.600 9.893 233,000 +0.62(+6.66%)
Apr 30, 2003 9.225 9.363 9.217 9.275 117,100 +0.03(+0.27%)
Apr 29, 2003 9.000 9.270 9.000 9.250 116,000 +0.23(+2.55%)
Apr 28, 2003 8.795 9.050 8.795 9.020 51,400 +0.24(+2.73%)
Apr 25, 2003 8.812 8.925 8.738 8.780 83,000 -0.01(-0.11%)
Apr 24, 2003 8.762 8.815 8.738 8.790 73,300 +0.01(+0.09%)
Apr 23, 2003 8.775 8.870 8.742 8.783 46,100 +0.03(+0.31%)
Apr 22, 2003 8.662 8.800 8.650 8.755 63,400 +0.08(+0.92%)
Apr 21, 2003 8.537 8.750 8.525 8.675 99,600 +0.13(+1.52%)
Apr 17, 2003 8.365 8.613 8.365 8.545 105,900 +0.18(+2.18%)
Apr 16, 2003 8.575 8.578 8.303 8.363 113,600 -0.21(-2.48%)
Apr 15, 2003 8.488 8.575 8.390 8.575 105,000 +0.09(+1.03%)
Apr 14, 2003 8.425 8.550 8.277 8.488 148,500 +0.06(+0.74%)
Apr 11, 2003 8.800 8.848 8.385 8.425 141,300 -0.42(-4.78%)
Apr 10, 2003 8.633 8.863 8.625 8.848 96,200 +0.21(+2.49%)
Apr 09, 2003 8.695 8.762 8.575 8.633 151,500 -0.06(-0.72%)
Apr 08, 2003 8.925 8.928 8.675 8.695 95,400 -0.25(-2.85%)
Apr 07, 2003 8.863 9.100 8.762 8.950 132,200 +0.17(+1.99%)
Apr 04, 2003 8.785 9.120 8.697 8.775 121,000 +0.01(+0.14%)
Apr 03, 2003 9.072 9.182 8.693 8.762 149,800 -0.25(-2.75%)
Apr 02, 2003 8.770 9.010 8.680 9.010 142,400 +0.30(+3.47%)
Apr 01, 2003 8.787 8.787 8.418 8.707 181,900 -0.08(-0.91%)
Mar 31, 2003 8.713 8.787 8.512 8.787 107,000 +0.04(+0.49%)
Mar 28, 2003 8.750 8.963 8.575 8.745 162,500 -0.07(-0.74%)
Mar 27, 2003 9.043 9.043 8.703 8.810 172,200 -0.25(-2.76%)
Mar 26, 2003 9.185 9.185 9.037 9.060 202,300 -0.12(-1.36%)
Mar 25, 2003 9.190 9.215 8.863 9.185 196,600 -0.00(-0.05%)
Mar 24, 2003 9.270 9.363 8.963 9.190 197,000 -0.08(-0.86%)
Mar 21, 2003 9.515 9.575 9.213 9.270 261,900 -0.24(-2.55%)
Mar 20, 2003 8.502 9.537 8.502 9.512 494,600 +1.01(+11.91%)
Mar 19, 2003 9.500 9.650 8.312 8.500 834,500 -1.45(-14.57%)
Mar 18, 2003 9.795 10.00 9.793 9.950 137,100 +0.16(+1.61%)
Mar 17, 2003 9.300 9.812 9.300 9.793 177,000 +0.47(+5.07%)
Mar 14, 2003 8.982 9.400 8.912 9.320 175,300 +0.36(+4.05%)
Mar 13, 2003 8.450 8.957 8.440 8.957 94,600 +0.60(+7.15%)
Mar 12, 2003 8.600 8.600 8.125 8.360 187,300 -0.27(-3.07%)
Mar 11, 2003 8.615 8.787 8.562 8.625 87,400 -0.02(-0.17%)
Mar 10, 2003 8.738 8.818 8.637 8.640 67,300 -0.12(-1.31%)
Mar 07, 2003 8.775 9.000 8.713 8.755 75,100 -0.06(-0.65%)
Mar 06, 2003 8.825 8.938 8.812 8.812 97,800 -0.03(-0.31%)
Mar 05, 2003 8.970 8.988 8.775 8.840 78,800 -0.13(-1.45%)
Mar 04, 2003 9.113 9.223 8.970 8.970 136,700 -0.15(-1.67%)
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.