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 (%)
Dec 31, 2013 36.60 36.64 36.64 36.64 363,600 +0.16(+0.44%)
Dec 30, 2013 36.62 36.66 36.44 36.48 310,914 -0.10(-0.27%)
Dec 27, 2013 36.85 36.85 36.26 36.58 486,131 -0.15(-0.41%)
Dec 26, 2013 36.80 36.97 36.44 36.73 438,713 +0.05(+0.14%)
Dec 24, 2013 36.48 36.81 36.47 36.68 241,649 +0.13(+0.36%)
Dec 23, 2013 36.40 36.58 36.25 36.55 526,671 +0.23(+0.63%)
Dec 20, 2013 36.15 36.54 35.76 36.32 1,035,763 +0.17(+0.47%)
Dec 19, 2013 36.86 37.27 35.87 36.15 1,285,708 -2.30(-5.98%)
Dec 18, 2013 38.32 38.72 37.72 38.45 625,223 +0.21(+0.55%)
Dec 17, 2013 38.38 38.57 37.98 38.24 514,429 -0.07(-0.18%)
Dec 16, 2013 38.29 38.76 38.19 38.31 653,452 +0.13(+0.34%)
Dec 13, 2013 38.30 38.74 38.03 38.18 378,843 -0.03(-0.08%)
Dec 12, 2013 37.99 38.24 37.80 38.21 521,118 +0.30(+0.79%)
Dec 11, 2013 38.53 38.55 37.72 37.91 322,056 -0.64(-1.66%)
Dec 10, 2013 38.48 38.86 38.44 38.55 249,750 -0.09(-0.23%)
Dec 09, 2013 38.67 38.90 38.51 38.64 282,801 +0.11(+0.29%)
Dec 06, 2013 38.22 38.74 38.21 38.53 396,069 +0.74(+1.96%)
Dec 05, 2013 37.53 37.93 37.49 37.79 446,505 +0.16(+0.43%)
Dec 04, 2013 38.20 38.61 37.63 37.63 859,404 -0.76(-1.98%)
Dec 03, 2013 38.47 38.79 38.04 38.39 491,420 -0.25(-0.65%)
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.