Skip to main content
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 (%)
Oct 31, 2014 31.49 31.79 31.07 31.69 1,223,139 +0.68(+2.19%)
Oct 30, 2014 31.15 31.38 30.80 31.01 665,656 -0.21(-0.67%)
Oct 29, 2014 31.73 31.86 31.00 31.22 453,458 -0.42(-1.33%)
Oct 28, 2014 30.50 31.76 30.50 31.64 456,745 +1.23(+4.04%)
Oct 27, 2014 30.36 30.46 30.43 30.41 581,883 -0.02(-0.07%)
Oct 24, 2014 30.36 30.54 30.13 30.43 321,399 +0.12(+0.40%)
Oct 23, 2014 30.03 30.47 30.03 30.31 585,231 +0.56(+1.88%)
Oct 22, 2014 30.34 30.55 29.74 29.75 517,398 -0.54(-1.78%)
Oct 21, 2014 29.81 30.40 29.73 30.29 616,295 +0.67(+2.26%)
Oct 20, 2014 29.52 29.52 29.42 29.62 529,296 +0.06(+0.20%)
Oct 17, 2014 29.52 29.79 29.40 29.56 761,324 +0.31(+1.06%)
Oct 16, 2014 28.86 29.39 28.80 29.25 793,809 -0.03(-0.10%)
Oct 15, 2014 28.88 29.39 28.54 29.28 832,178 +0.12(+0.41%)
Oct 14, 2014 28.79 29.55 28.79 29.16 883,934 +0.62(+2.17%)
Oct 13, 2014 29.22 29.34 28.53 28.54 805,274 -0.58(-1.99%)
Oct 10, 2014 29.60 29.93 29.11 29.12 743,040 -0.61(-2.05%)
Oct 09, 2014 30.05 30.09 29.37 29.73 871,775 -0.41(-1.36%)
Oct 08, 2014 29.75 30.20 29.69 30.14 934,296 +0.25(+0.84%)
Oct 07, 2014 30.14 30.46 29.88 29.89 600,622 -0.53(-1.74%)
Oct 06, 2014 30.29 30.65 30.23 30.42 592,435 +0.24(+0.80%)
Oct 03, 2014 30.42 30.63 30.00 30.18 784,667 -0.48(-1.57%)
Oct 02, 2014 29.58 31.57 29.18 30.66 1,674,462 +0.68(+2.27%)
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.