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 (%)
Feb 27, 2015 25.45 25.60 25.34 25.44 463,492 -0.06(-0.24%)
Feb 26, 2015 25.30 25.64 25.25 25.50 324,174 +0.17(+0.67%)
Feb 25, 2015 25.42 25.55 25.29 25.33 302,635 -0.13(-0.51%)
Feb 24, 2015 25.28 25.60 25.20 25.46 413,912 +0.26(+1.03%)
Feb 23, 2015 25.40 25.65 25.09 25.20 367,605 -0.38(-1.49%)
Feb 20, 2015 25.56 25.61 25.15 25.58 750,355 -0.11(-0.43%)
Feb 19, 2015 25.51 25.69 25.19 25.69 566,659 -0.03(-0.12%)
Feb 18, 2015 25.62 25.90 25.49 25.72 660,497 +0.07(+0.27%)
Feb 17, 2015 25.45 25.90 25.29 25.65 674,707 +0.14(+0.55%)
Feb 13, 2015 25.20 25.51 25.51 25.51 491,600 +0.35(+1.39%)
Feb 12, 2015 25.03 25.27 24.94 25.16 393,589 +0.35(+1.41%)
Feb 11, 2015 25.05 25.08 24.70 24.81 626,290 -0.32(-1.27%)
Feb 10, 2015 25.10 25.21 24.41 25.13 1,036,778 +0.12(+0.48%)
Feb 09, 2015 24.50 25.25 24.40 25.01 1,143,020 +0.71(+2.92%)
Feb 06, 2015 24.05 24.38 24.05 24.30 677,835 +0.34(+1.42%)
Feb 05, 2015 23.65 24.12 23.62 23.96 457,875 +0.46(+1.96%)
Feb 04, 2015 24.27 24.35 23.36 23.50 680,759 -0.94(-3.85%)
Feb 03, 2015 23.84 24.51 23.79 24.44 668,527 +0.74(+3.12%)
Feb 02, 2015 23.17 23.79 23.08 23.70 708,207 +0.59(+2.55%)
Jan 30, 2015 23.44 23.51 23.02 23.11 903,149 -0.43(-1.83%)
Jan 29, 2015 23.24 23.61 23.09 23.54 593,906 +0.33(+1.42%)
Jan 28, 2015 23.56 23.56 23.19 23.21 901,123 -0.20(-0.85%)
Jan 27, 2015 23.43 23.61 23.08 23.41 1,047,275 -0.30(-1.27%)
Jan 26, 2015 23.42 23.77 23.28 23.71 613,461 +0.26(+1.11%)
Jan 23, 2015 23.22 23.64 22.96 23.45 1,454,870 +0.15(+0.64%)
Jan 22, 2015 23.82 23.85 23.21 23.30 753,017 -0.31(-1.31%)
Jan 21, 2015 22.88 23.68 22.82 23.61 1,200,765 +0.63(+2.74%)
Jan 20, 2015 22.92 23.12 22.64 22.98 1,447,384 +0.03(+0.13%)
Jan 16, 2015 22.55 23.01 22.55 22.95 806,478 +0.33(+1.46%)
Jan 15, 2015 23.44 23.48 22.62 22.62 1,005,753 -0.72(-3.08%)
Jan 14, 2015 23.45 23.80 23.11 23.34 676,453 -0.40(-1.68%)
Jan 13, 2015 24.22 24.43 23.35 23.74 1,234,628 -0.37(-1.53%)
Jan 12, 2015 24.44 24.50 23.94 24.11 1,021,467 -0.48(-1.95%)
Jan 09, 2015 24.91 24.99 24.57 24.59 746,277 -0.32(-1.28%)
Jan 08, 2015 25.42 25.42 24.71 24.91 1,303,733 -0.38(-1.50%)
Jan 07, 2015 25.87 25.87 25.14 25.29 1,010,541 -0.45(-1.75%)
Jan 06, 2015 26.33 26.45 25.50 25.74 640,982 -0.53(-2.02%)
Jan 05, 2015 26.54 26.82 26.16 26.27 890,947 -0.87(-3.21%)
Jan 02, 2015 27.35 27.41 26.74 27.14 447,719 -0.10(-0.37%)
Dec 31, 2014 27.64 27.24 27.24 27.24 437,800 -0.38(-1.38%)
Dec 30, 2014 27.78 27.88 27.54 27.62 796,641 -0.06(-0.22%)
Dec 29, 2014 27.59 27.75 27.40 27.68 651,066 +0.20(+0.73%)
Dec 26, 2014 27.25 27.62 27.25 27.48 354,128 +0.27(+0.99%)
Dec 24, 2014 27.20 27.21 27.21 27.21 382,200 +0.03(+0.11%)
Dec 23, 2014 27.00 27.23 26.87 27.18 1,089,441 +0.33(+1.23%)
Dec 22, 2014 26.75 26.88 26.39 26.85 1,532,855 +0.05(+0.19%)
Dec 19, 2014 28.00 28.31 26.45 26.80 3,716,623 -1.20(-4.29%)
Dec 18, 2014 28.59 28.92 27.28 28.00 2,264,986 -0.63(-2.20%)
Dec 17, 2014 28.37 28.95 28.26 28.63 1,597,127 +0.26(+0.92%)
Dec 16, 2014 28.53 28.76 28.29 28.37 1,363,843 -0.39(-1.36%)
Dec 15, 2014 28.68 28.87 28.33 28.76 848,853 +0.22(+0.77%)
Dec 12, 2014 28.60 28.88 28.51 28.54 795,497 -0.43(-1.48%)
Dec 11, 2014 28.84 29.17 28.50 28.97 1,033,087 +0.26(+0.91%)
Dec 10, 2014 28.93 29.10 28.52 28.71 1,075,098 -0.47(-1.61%)
Dec 09, 2014 28.24 29.18 28.10 29.18 631,383 +0.64(+2.24%)
Dec 08, 2014 28.76 29.15 28.51 28.54 608,116 -0.46(-1.59%)
Dec 05, 2014 28.56 29.08 28.42 29.00 1,022,040 -0.13(-0.45%)
Dec 04, 2014 29.30 29.41 29.00 29.13 355,439 -0.13(-0.44%)
Dec 03, 2014 28.74 29.40 28.72 29.26 748,848 +0.52(+1.81%)
Dec 02, 2014 28.78 29.12 28.56 28.74 549,541 +0.08(+0.28%)
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.