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 (%)
May 31, 2012 26.20 26.26 25.65 26.17 1,625,702 +0.00(+0.00%)
May 30, 2012 26.02 26.32 25.93 26.17 571,816 -0.22(-0.83%)
May 29, 2012 26.24 26.61 26.15 26.39 592,971 +0.43(+1.66%)
May 25, 2012 26.03 26.28 25.82 25.96 716,076 -0.02(-0.08%)
May 24, 2012 25.66 25.98 25.39 25.98 876,353 +0.35(+1.37%)
May 23, 2012 24.63 25.71 24.50 25.63 611,189 +0.77(+3.10%)
May 22, 2012 25.11 25.47 24.70 24.86 612,062 -0.19(-0.76%)
May 21, 2012 24.60 25.21 24.33 25.05 542,653 +0.60(+2.45%)
May 18, 2012 24.40 24.98 24.39 24.45 655,424 +0.04(+0.16%)
May 17, 2012 25.16 25.28 24.41 24.41 641,258 -0.68(-2.71%)
May 16, 2012 25.63 25.74 25.09 25.09 459,532 -0.42(-1.65%)
May 15, 2012 25.81 25.93 25.43 25.51 388,309 -0.27(-1.05%)
May 14, 2012 26.11 26.20 25.78 25.78 585,778 -0.62(-2.35%)
May 11, 2012 26.25 26.75 26.22 26.40 330,235 -0.05(-0.19%)
May 10, 2012 26.62 26.74 26.36 26.45 368,425 +0.11(+0.42%)
May 09, 2012 26.25 26.69 26.14 26.34 390,839 -0.27(-1.01%)
May 08, 2012 26.25 26.67 26.01 26.61 706,679 +0.12(+0.45%)
May 07, 2012 25.93 26.73 25.76 26.49 636,131 +0.24(+0.91%)
May 04, 2012 26.87 26.94 26.22 26.25 663,010 -0.83(-3.06%)
May 03, 2012 27.43 27.52 26.97 27.08 655,322 -0.36(-1.31%)
May 02, 2012 27.03 27.49 26.95 27.44 354,940 +0.11(+0.40%)
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.