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 (%)
Apr 30, 2002 11.10 11.10 10.85 10.97 23,200 -0.14(-1.24%)
Apr 29, 2002 11.12 11.20 11.04 11.11 27,300 +0.00(+0.02%)
Apr 26, 2002 11.10 11.11 11.03 11.11 40,900 +0.01(+0.09%)
Apr 25, 2002 11.11 11.11 11.02 11.10 21,600 -0.01(-0.05%)
Apr 24, 2002 11.12 11.15 11.10 11.11 24,700 -0.02(-0.18%)
Apr 23, 2002 11.15 11.18 11.12 11.12 27,200 -0.04(-0.34%)
Apr 22, 2002 11.18 11.21 11.12 11.16 99,200 -0.01(-0.11%)
Apr 19, 2002 11.11 11.19 11.11 11.18 17,800 +0.08(+0.68%)
Apr 18, 2002 11.25 11.25 11.04 11.10 20,600 -0.15(-1.33%)
Apr 17, 2002 11.22 11.25 11.19 11.25 37,800 +0.03(+0.22%)
Apr 16, 2002 11.39 11.43 11.22 11.22 47,900 -0.14(-1.21%)
Apr 15, 2002 11.12 11.40 11.03 11.36 90,600 +0.30(+2.71%)
Apr 12, 2002 11.06 11.18 11.00 11.06 38,300 +0.00(+0.00%)
Apr 11, 2002 11.22 11.25 11.04 11.06 47,700 -0.16(-1.43%)
Apr 10, 2002 11.21 11.28 11.18 11.22 54,400 -0.02(-0.13%)
Apr 09, 2002 11.24 11.28 11.06 11.24 124,800 +0.03(+0.22%)
Apr 08, 2002 11.22 11.54 11.14 11.21 237,200 -0.01(-0.11%)
Apr 05, 2002 10.93 11.29 10.93 11.22 102,800 +0.31(+2.86%)
Apr 04, 2002 10.78 11.05 10.78 10.91 89,100 +0.19(+1.75%)
Apr 03, 2002 11.05 11.05 10.62 10.72 91,500 -0.34(-3.05%)
Apr 02, 2002 11.05 11.15 11.00 11.06 70,900 +0.00(+0.00%)
Apr 01, 2002 10.79 11.08 10.79 11.06 145,700 +0.28(+2.55%)
Mar 29, 2002 10.62 10.79 10.62 10.79 88,300 +0.00(+0.00%)
Mar 28, 2002 10.62 10.79 10.62 10.79 88,300 +0.21(+1.99%)
Mar 27, 2002 10.49 10.65 10.49 10.58 35,700 +0.08(+0.74%)
Mar 26, 2002 10.35 10.53 10.35 10.50 64,300 +0.15(+1.45%)
Mar 25, 2002 10.29 10.47 10.28 10.35 53,400 +0.00(+0.05%)
Mar 22, 2002 10.27 10.39 10.15 10.35 54,200 +0.11(+1.03%)
Mar 21, 2002 10.46 10.47 10.00 10.24 45,800 -0.20(-1.89%)
Mar 20, 2002 10.68 10.68 10.19 10.44 88,500 -0.20(-1.88%)
Mar 19, 2002 10.65 10.70 10.62 10.64 27,100 +0.01(+0.12%)
Mar 18, 2002 10.56 10.72 10.56 10.62 83,200 +0.06(+0.59%)
Mar 15, 2002 10.32 10.65 10.32 10.56 130,200 +0.25(+2.42%)
Mar 14, 2002 10.25 10.32 10.25 10.31 33,900 +0.06(+0.61%)
Mar 13, 2002 10.19 10.40 10.00 10.25 106,800 +0.07(+0.74%)
Mar 12, 2002 9.975 10.22 9.975 10.18 61,000 +0.18(+1.75%)
Mar 11, 2002 10.00 10.04 9.900 10.00 39,000 -0.03(-0.25%)
Mar 08, 2002 10.15 10.25 10.03 10.03 82,900 -0.11(-1.04%)
Mar 07, 2002 9.700 10.24 9.700 10.13 78,200 +0.41(+4.16%)
Mar 06, 2002 9.675 9.875 9.662 9.725 43,600 +0.07(+0.78%)
Mar 05, 2002 9.325 9.700 9.300 9.650 62,600 +0.35(+3.76%)
Mar 04, 2002 9.100 9.387 9.033 9.300 118,900 +0.23(+2.48%)
Mar 01, 2002 9.873 9.875 9.000 9.075 109,700 -0.80(-8.12%)
Feb 28, 2002 9.475 10.00 9.470 9.877 106,300 +0.42(+4.41%)
Feb 27, 2002 9.455 9.460 9.312 9.460 22,900 +0.01(+0.11%)
Feb 26, 2002 9.450 9.477 9.425 9.450 72,000 +0.00(+0.00%)
Feb 25, 2002 9.125 9.562 9.125 9.450 38,400 +0.32(+3.56%)
Feb 22, 2002 9.088 9.150 9.088 9.125 42,500 +0.01(+0.14%)
Feb 21, 2002 9.090 9.125 8.960 9.113 37,400 +0.05(+0.52%)
Feb 20, 2002 8.988 9.113 8.975 9.065 203,800 +0.08(+0.86%)
Feb 19, 2002 9.075 9.075 8.875 8.988 46,300 -0.09(-0.96%)
Feb 18, 2002 9.375 9.377 9.075 9.075 87,700 +0.00(+0.00%)
Feb 15, 2002 9.375 9.377 9.075 9.075 87,700 -0.30(-3.20%)
Feb 14, 2002 9.088 9.518 9.043 9.375 169,800 +0.30(+3.31%)
Feb 13, 2002 8.863 9.330 8.850 9.075 183,400 +0.21(+2.40%)
Feb 12, 2002 8.625 8.863 8.575 8.863 60,500 +0.24(+2.75%)
Feb 11, 2002 8.750 8.750 8.550 8.625 133,300 +0.07(+0.88%)
Feb 08, 2002 8.262 8.863 8.262 8.550 822,000 +0.45(+5.56%)
Feb 07, 2002 8.000 8.100 7.912 8.100 17,100 +0.15(+1.89%)
Feb 06, 2002 8.275 8.295 7.825 7.950 27,800 -0.33(-3.93%)
Feb 05, 2002 8.475 8.500 8.250 8.275 70,000 -0.21(-2.50%)
Feb 04, 2002 7.763 8.525 7.763 8.488 49,700 +0.69(+8.78%)
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.