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 (%)
Apr 30, 2009 12.25 12.62 12.19 12.26 701,719 +0.17(+1.41%)
Apr 29, 2009 11.56 12.19 11.56 12.09 740,993 +0.61(+5.31%)
Apr 28, 2009 11.63 11.94 11.40 11.48 490,052 -0.31(-2.63%)
Apr 27, 2009 12.14 12.31 11.61 11.79 587,026 -0.67(-5.38%)
Apr 24, 2009 11.74 12.67 11.71 12.46 899,506 +0.82(+7.04%)
Apr 23, 2009 12.06 12.09 11.33 11.64 536,280 -0.37(-3.08%)
Apr 22, 2009 11.03 12.31 10.81 12.01 918,690 +0.81(+7.23%)
Apr 21, 2009 11.13 11.36 10.91 11.20 1,085,204 -0.01(-0.09%)
Apr 20, 2009 11.62 11.73 10.86 11.21 1,013,556 -0.74(-6.19%)
Apr 17, 2009 12.19 12.24 11.84 11.95 649,618 -0.21(-1.73%)
Apr 16, 2009 11.61 12.24 11.34 12.16 679,391 +0.64(+5.56%)
Apr 15, 2009 11.52 11.60 11.16 11.52 645,997 -0.06(-0.52%)
Apr 14, 2009 11.86 11.86 11.36 11.58 704,370 -0.29(-2.44%)
Apr 13, 2009 12.11 12.12 11.54 11.87 703,607 -0.35(-2.86%)
Apr 09, 2009 11.46 12.24 11.39 12.22 732,164 +1.07(+9.60%)
Apr 08, 2009 10.94 11.28 10.69 11.15 638,956 +0.27(+2.48%)
Apr 07, 2009 11.36 11.76 10.82 10.88 845,015 -0.63(-5.47%)
Apr 06, 2009 11.73 11.73 11.27 11.51 719,004 -0.23(-1.96%)
Apr 03, 2009 11.12 11.82 11.08 11.74 1,504,464 +0.62(+5.58%)
Apr 02, 2009 10.55 11.44 10.36 11.12 1,311,503 +0.87(+8.49%)
Apr 01, 2009 10.34 10.50 9.940 10.25 1,474,895 -0.08(-0.77%)
Mar 31, 2009 10.17 10.51 10.08 10.33 821,244 +0.33(+3.30%)
Mar 30, 2009 10.02 10.29 9.660 10.00 949,255 -0.28(-2.72%)
Mar 26, 2009 9.490 10.31 9.490 10.28 1,107,111 +0.97(+10.42%)
Mar 25, 2009 9.140 9.750 8.930 9.310 576,135 +0.23(+2.53%)
Mar 24, 2009 8.650 9.380 8.450 9.080 929,734 +0.34(+3.89%)
Mar 23, 2009 8.530 8.740 8.510 8.740 852,323 +0.93(+11.91%)
Mar 20, 2009 8.060 8.400 7.660 7.810 1,100,708 -0.12(-1.51%)
Mar 19, 2009 7.310 8.220 7.300 7.930 824,234 -0.08(-1.04%)
Mar 18, 2009 7.630 8.320 7.020 8.014 1,773,187 -0.39(-4.60%)
Mar 17, 2009 8.180 8.560 7.960 8.400 617,555 +0.19(+2.31%)
Mar 16, 2009 8.450 8.500 8.170 8.210 596,794 -0.17(-2.03%)
Mar 13, 2009 8.110 8.480 8.080 8.380 0 +0.29(+3.58%)
Mar 12, 2009 7.980 8.200 7.680 8.090 782,928 +0.09(+1.12%)
Mar 11, 2009 7.920 8.180 7.880 8.000 500,009 +0.12(+1.52%)
Mar 10, 2009 7.780 7.980 7.710 7.880 773,010 +0.28(+3.68%)
Mar 09, 2009 7.930 8.040 7.500 7.600 705,108 -0.45(-5.59%)
Mar 06, 2009 8.350 8.380 7.730 8.050 0 -0.20(-2.42%)
Mar 05, 2009 8.700 8.810 8.230 8.250 426,619 -0.76(-8.44%)
Mar 04, 2009 8.880 9.100 8.660 9.010 1,013,976 -0.19(-2.07%)
Mar 02, 2009 10.07 10.14 9.180 9.200 793,938 -1.09(-10.59%)
Feb 27, 2009 10.18 10.73 9.920 10.29 0 -0.09(-0.87%)
Feb 26, 2009 10.48 10.80 10.25 10.38 673,658 -0.03(-0.29%)
Feb 25, 2009 11.51 11.56 10.41 10.41 1,451,353 -1.26(-10.80%)
Feb 24, 2009 11.96 11.96 11.07 11.67 1,526,950 -0.13(-1.10%)
Feb 23, 2009 12.88 12.89 11.76 11.80 971,629 -0.88(-6.94%)
Feb 20, 2009 13.21 14.09 12.52 12.68 1,774,414 -1.94(-13.27%)
Feb 19, 2009 14.99 15.19 14.56 14.62 564,182 -0.17(-1.15%)
Feb 18, 2009 14.88 15.24 14.48 14.79 1,680,944 +0.04(+0.27%)
Feb 17, 2009 14.77 15.10 14.56 14.75 367,860 -0.69(-4.47%)
Feb 13, 2009 15.55 15.93 15.35 15.44 314,957 -0.10(-0.64%)
Feb 12, 2009 15.24 15.62 14.69 15.54 534,418 +0.29(+1.90%)
Feb 11, 2009 15.54 15.77 14.98 15.25 574,038 -0.23(-1.49%)
Feb 10, 2009 16.29 16.38 15.24 15.48 760,614 -0.83(-5.09%)
Feb 09, 2009 16.78 16.85 16.02 16.31 565,274 -0.50(-2.97%)
Feb 06, 2009 16.30 17.16 16.29 16.81 451,045 +0.45(+2.75%)
Feb 05, 2009 16.06 16.59 15.74 16.36 934,896 +0.15(+0.93%)
Feb 04, 2009 16.57 16.73 16.07 16.21 361,059 -0.13(-0.80%)
Feb 03, 2009 16.47 16.47 16.01 16.34 819,838 -0.02(-0.12%)
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.