Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 31, 2002 9.080 9.338 9.080 9.312 91,600 +0.23(+2.56%)
Jul 30, 2002 9.203 9.223 8.730 9.080 82,600 -0.12(-1.33%)
Jul 29, 2002 8.575 9.225 8.575 9.203 139,600 +0.60(+7.01%)
Jul 26, 2002 8.537 8.600 8.473 8.600 39,700 +0.06(+0.73%)
Jul 25, 2002 8.400 8.550 8.400 8.537 109,100 +0.14(+1.64%)
Jul 24, 2002 7.750 8.412 7.720 8.400 172,100 +0.52(+6.63%)
Jul 23, 2002 8.400 8.400 7.875 7.878 96,600 -0.52(-6.22%)
Jul 22, 2002 8.500 8.500 7.900 8.400 291,600 -0.22(-2.61%)
Jul 19, 2002 8.812 8.815 8.625 8.625 65,500 -0.24(-2.71%)
Jul 17, 2002 8.863 8.950 8.675 8.865 83,600 -0.32(-3.46%)
Jul 12, 2002 9.295 9.335 9.170 9.182 33,800 -0.11(-1.21%)
Jul 11, 2002 9.488 9.488 9.162 9.295 85,800 -0.23(-2.39%)
Jul 10, 2002 9.613 9.613 9.475 9.523 62,300 -0.10(-1.06%)
Jul 09, 2002 9.650 9.650 9.625 9.625 70,200 -0.01(-0.13%)
Jul 08, 2002 9.595 9.725 9.575 9.637 37,200 +0.04(+0.39%)
Jul 05, 2002 9.578 9.637 9.565 9.600 21,800 +0.03(+0.26%)
Jul 04, 2002 9.675 9.750 9.450 9.575 66,000 +0.00(+0.00%)
Jul 03, 2002 9.675 9.750 9.450 9.575 66,000 -0.11(-1.16%)
Jul 02, 2002 9.992 9.992 9.675 9.688 64,400 -0.28(-2.81%)
Jul 01, 2002 10.29 10.29 9.955 9.967 95,400 -0.35(-3.35%)
Jun 28, 2002 10.38 10.39 10.26 10.31 414,300 -0.04(-0.36%)
Jun 27, 2002 10.03 10.35 9.925 10.35 229,700 +0.36(+3.60%)
Jun 26, 2002 10.14 10.14 9.973 9.990 72,700 -0.19(-1.82%)
Jun 25, 2002 10.07 10.18 10.06 10.18 91,600 +0.19(+1.90%)
Jun 21, 2002 9.750 10.04 9.700 9.985 113,200 +0.21(+2.15%)
Jun 20, 2002 10.15 10.16 9.775 9.775 150,600 -0.38(-3.69%)
Jun 19, 2002 10.40 10.45 10.15 10.15 89,300 -0.31(-3.01%)
Jun 18, 2002 10.51 10.61 10.46 10.46 40,300 -0.04(-0.33%)
Jun 17, 2002 10.50 10.54 10.48 10.50 63,300 +0.03(+0.24%)
Jun 14, 2002 10.45 10.48 10.38 10.47 40,600 +0.28(+2.75%)
Jun 12, 2002 10.15 10.25 10.14 10.20 41,500 +0.06(+0.64%)
Jun 11, 2002 10.01 10.22 9.988 10.13 56,700 +0.12(+1.25%)
Jun 10, 2002 9.787 10.01 9.775 10.01 25,600 +0.16(+1.60%)
Jun 07, 2002 9.900 9.900 9.825 9.848 16,900 -0.06(-0.66%)
Jun 06, 2002 10.07 10.07 9.900 9.912 23,800 -0.16(-1.54%)
Jun 05, 2002 9.850 10.12 9.850 10.07 112,000 +0.09(+0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.