Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.77	10.90	10.77	10.80	16,700	+0.03(+0.26%)
Nov 27, 2002	10.52	10.77	10.47	10.77	48,900	+0.28(+2.62%)
Nov 26, 2002	10.37	10.59	10.37	10.49	104,100	+0.11(+1.11%)
Nov 25, 2002	10.38	10.43	10.38	10.38	55,200	-0.01(-0.07%)
Nov 22, 2002	10.43	10.43	10.36	10.39	65,000	-0.04(-0.38%)
Nov 21, 2002	10.44	10.47	10.38	10.43	57,500	-0.01(-0.10%)
Nov 20, 2002	10.40	10.53	10.37	10.44	65,200	+0.00(+0.00%)
Nov 19, 2002	10.88	10.88	10.36	10.44	116,700	-0.49(-4.48%)
Nov 18, 2002	10.94	11.05	10.90	10.93	58,700	-0.01(-0.11%)
Nov 15, 2002	10.76	11.20	10.69	10.94	144,000	+0.18(+1.65%)
Nov 14, 2002	10.14	11.05	10.14	10.76	152,800	+0.66(+6.56%)
Nov 13, 2002	9.945	10.16	9.887	10.10	49,200	+0.15(+1.51%)
Nov 12, 2002	9.900	10.10	9.850	9.950	44,000	+0.06(+0.66%)
Nov 11, 2002	10.19	10.19	9.880	9.885	31,800	-0.30(-2.99%)
Nov 08, 2002	10.17	10.28	10.14	10.19	53,700	+0.02(+0.17%)
Nov 07, 2002	10.30	10.30	10.13	10.17	46,200	-0.13(-1.31%)
Nov 06, 2002	10.40	10.40	10.19	10.31	90,900	-0.08(-0.79%)
Nov 05, 2002	10.29	10.53	10.07	10.39	98,700	+0.10(+0.97%)
Nov 04, 2002	10.05	10.43	10.05	10.29	98,300	+0.28(+2.77%)
Nov 01, 2002	9.945	10.03	9.945	10.01	60,400	+0.06(+0.63%)
Oct 31, 2002	9.950	10.03	9.850	9.950	91,700	+0.00(+0.00%)
Oct 30, 2002	9.377	9.975	9.377	9.950	104,600	+0.57(+6.13%)
Oct 29, 2002	9.252	9.375	9.245	9.375	36,500	+0.12(+1.32%)
Oct 28, 2002	9.375	9.375	9.238	9.252	57,400	-0.13(-1.36%)
Oct 25, 2002	9.195	9.380	9.195	9.380	40,600	+0.18(+1.96%)
Oct 24, 2002	9.450	9.500	9.200	9.200	67,200	-0.23(-2.39%)
Oct 23, 2002	9.280	9.425	9.213	9.425	33,500	+0.15(+1.59%)
Oct 22, 2002	9.410	9.420	9.170	9.277	65,400	-0.14(-1.49%)
Oct 21, 2002	9.037	9.488	9.025	9.418	49,400	+0.37(+4.12%)
Oct 18, 2002	9.000	9.175	8.982	9.045	50,700	+0.02(+0.25%)
Oct 17, 2002	8.850	9.188	8.850	9.023	80,000	+0.19(+2.09%)
Oct 16, 2002	9.225	9.287	8.750	8.838	85,300	-0.39(-4.20%)
Oct 15, 2002	9.000	9.250	9.000	9.225	80,200	+0.50(+5.79%)
Oct 14, 2002	8.675	8.988	8.675	8.720	86,600	+0.04(+0.52%)
Oct 11, 2002	8.500	8.785	8.463	8.675	118,400	+0.23(+2.66%)
Oct 10, 2002	8.300	8.450	8.300	8.450	103,600	+0.15(+1.81%)
Oct 09, 2002	8.488	8.488	8.275	8.300	133,800	-0.25(-2.92%)
Oct 08, 2002	8.760	8.760	8.375	8.550	204,500	-0.21(-2.40%)
Oct 07, 2002	9.273	9.273	8.700	8.760	80,700	-0.52(-5.58%)
Oct 04, 2002	9.600	9.613	9.238	9.277	98,700	-0.32(-3.31%)
Oct 03, 2002	9.775	9.775	9.562	9.595	187,900	-0.18(-1.84%)
Oct 02, 2002	9.100	9.975	9.050	9.775	285,600	+0.68(+7.42%)
Oct 01, 2002	9.225	9.235	9.088	9.100	174,900	-0.12(-1.36%)
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%)
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%)
May 01, 2002	10.94	10.95	10.82	10.85	52,400	-0.12(-1.14%)
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%)
Feb 01, 2002	7.675	7.862	7.662	7.803	34,900	+0.12(+1.50%)
Jan 31, 2002	8.012	8.062	7.575	7.688	45,700	-0.34(-4.21%)
Jan 30, 2002	8.250	8.250	8.012	8.025	25,800	-0.28(-3.31%)
Jan 29, 2002	8.500	8.500	8.225	8.300	13,100	-0.26(-3.07%)
Jan 28, 2002	7.650	8.750	7.650	8.562	30,100	+0.91(+11.93%)
Jan 25, 2002	7.537	7.725	7.485	7.650	30,400	+0.11(+1.39%)
Jan 24, 2002	7.562	7.600	7.425	7.545	40,600	-0.13(-1.69%)
Jan 23, 2002	7.525	7.688	7.525	7.675	11,300	+0.17(+2.23%)
Jan 22, 2002	7.700	7.723	7.505	7.508	11,500	-0.17(-2.18%)
Jan 21, 2002	7.500	7.750	7.490	7.675	22,900	+0.00(+0.00%)
Jan 18, 2002	7.500	7.750	7.490	7.675	22,900	+0.14(+1.89%)
Jan 17, 2002	7.475	7.532	7.475	7.532	18,900	+0.02(+0.27%)
Jan 16, 2002	7.513	7.562	7.500	7.513	19,600	+0.01(+0.17%)
Jan 15, 2002	7.650	7.650	7.500	7.500	12,900	-0.17(-2.28%)
Jan 14, 2002	7.525	7.675	7.525	7.675	7,200	+0.11(+1.45%)
Jan 11, 2002	7.625	7.625	7.487	7.565	41,000	-0.06(-0.79%)
Jan 10, 2002	7.647	7.750	7.625	7.625	19,300	-0.78(-9.23%)

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.

Financial News

Actuant Corp (NY: ATU )

Historical Prices

Popular Pages