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 (%)
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%)
Aug 01, 2002 9.310 9.550 9.275 9.463 130,900 +0.15(+1.61%)
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%)
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.