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 (%)
Mar 31, 2015 23.87 24.02 23.61 23.74 797,368 -0.22(-0.92%)
Mar 30, 2015 24.17 24.39 23.93 23.96 653,224 -0.13(-0.54%)
Mar 27, 2015 23.86 24.12 23.72 24.09 511,406 +0.26(+1.09%)
Mar 26, 2015 24.06 24.28 23.75 23.83 823,371 -0.23(-0.96%)
Mar 25, 2015 24.31 24.43 24.06 24.06 761,996 -0.16(-0.66%)
Mar 24, 2015 24.16 24.30 23.97 24.22 1,168,021 +0.09(+0.37%)
Mar 23, 2015 24.78 24.85 24.10 24.13 752,752 -0.64(-2.58%)
Mar 20, 2015 24.63 24.81 24.29 24.77 1,168,562 +0.05(+0.20%)
Mar 19, 2015 25.19 25.21 24.63 24.72 989,287 -0.85(-3.32%)
Mar 18, 2015 24.24 25.78 24.24 25.57 1,581,547 +1.02(+4.15%)
Mar 17, 2015 24.37 24.61 24.25 24.55 921,670 +0.03(+0.12%)
Mar 16, 2015 25.11 25.39 24.40 24.52 804,260 -0.69(-2.74%)
Mar 13, 2015 25.06 25.27 24.83 25.21 574,143 +0.08(+0.32%)
Mar 12, 2015 24.68 25.27 24.62 25.13 640,609 +0.62(+2.53%)
Mar 11, 2015 24.52 24.59 24.30 24.51 742,476 -0.01(-0.04%)
Mar 10, 2015 24.51 24.62 24.25 24.52 419,687 -0.26(-1.05%)
Mar 09, 2015 24.94 25.05 24.63 24.78 330,693 -0.10(-0.40%)
Mar 06, 2015 24.53 24.97 24.53 24.88 647,610 +0.14(+0.57%)
Mar 05, 2015 24.66 24.86 24.42 24.74 714,423 +0.04(+0.16%)
Mar 04, 2015 25.23 25.36 24.64 24.70 428,990 -0.66(-2.60%)
Mar 03, 2015 25.38 25.57 25.23 25.36 536,073 -0.03(-0.12%)
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.