Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	34.16	34.27	33.86	34.15	782,453	+0.16(+0.47%)
Mar 28, 2014	32.98	34.00	32.98	33.99	868,478	+1.05(+3.19%)
Mar 27, 2014	33.02	33.16	32.54	32.94	1,710,690	-0.14(-0.42%)
Mar 26, 2014	33.72	33.79	33.03	33.08	800,557	-0.44(-1.31%)
Mar 25, 2014	33.66	33.90	33.33	33.52	605,638	+0.11(+0.33%)
Mar 24, 2014	33.98	34.12	33.20	33.41	704,049	-0.56(-1.65%)
Mar 21, 2014	34.17	34.44	33.87	33.97	795,379	+0.02(+0.06%)
Mar 20, 2014	33.67	34.19	33.49	33.95	1,078,118	+0.23(+0.68%)
Mar 19, 2014	33.46	34.55	33.05	33.72	1,356,312	+0.44(+1.32%)
Mar 18, 2014	32.56	33.32	32.56	33.28	1,449,485	+0.42(+1.28%)
Mar 17, 2014	32.92	33.30	32.76	32.86	870,808	+0.27(+0.83%)
Mar 14, 2014	32.41	32.69	32.39	32.59	401,469	+0.11(+0.34%)
Mar 13, 2014	33.08	33.19	32.37	32.48	493,725	-0.53(-1.61%)
Mar 12, 2014	33.11	33.11	32.41	33.01	964,280	-0.43(-1.29%)
Mar 11, 2014	34.11	34.21	33.37	33.44	442,374	-0.72(-2.11%)
Mar 10, 2014	34.38	34.38	33.70	34.16	464,488	-0.24(-0.70%)
Mar 07, 2014	34.57	34.69	34.19	34.40	592,031	-0.04(-0.12%)
Mar 06, 2014	34.47	34.64	34.34	34.44	560,403	+0.09(+0.26%)
Mar 05, 2014	34.77	34.88	34.26	34.35	841,101	-0.40(-1.15%)
Mar 04, 2014	34.81	35.11	34.74	34.75	758,911	+0.39(+1.14%)

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.

Actuant Corp (NY: ATU )

Historical Prices

Sections

Services

Contact Information

Follow Us