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%)
May 01, 2012 27.35 27.81 27.00 27.33 536,621 +0.06(+0.22%)
Apr 30, 2012 27.70 27.73 27.11 27.27 501,022 -0.54(-1.94%)
Apr 27, 2012 27.49 28.00 27.36 27.81 607,909 +0.41(+1.50%)
Apr 26, 2012 27.31 27.50 27.26 27.40 549,241 -0.02(-0.07%)
Apr 25, 2012 27.23 27.50 27.16 27.42 824,884 +0.47(+1.74%)
Apr 24, 2012 27.01 27.26 26.69 26.95 808,713 +0.02(+0.07%)
Apr 23, 2012 26.95 27.00 26.45 26.93 698,846 -0.49(-1.79%)
Apr 20, 2012 27.53 27.64 27.28 27.42 687,475 +0.20(+0.73%)
Apr 19, 2012 27.76 28.00 27.07 27.22 1,155,989 -0.57(-2.05%)
Apr 18, 2012 28.48 28.53 27.71 27.79 1,057,090 -0.89(-3.10%)
Apr 17, 2012 28.63 28.99 28.53 28.68 526,256 +0.26(+0.91%)
Apr 16, 2012 28.43 28.68 28.06 28.42 651,612 +0.21(+0.74%)
Apr 13, 2012 28.40 28.58 28.19 28.21 526,283 -0.29(-1.02%)
Apr 12, 2012 28.00 28.70 28.00 28.50 926,162 +0.47(+1.68%)
Apr 11, 2012 28.03 28.10 27.79 28.03 776,508 +0.39(+1.41%)
Apr 10, 2012 28.32 28.71 27.57 27.64 1,230,888 -0.47(-1.67%)
Apr 09, 2012 28.24 28.26 27.85 28.11 392,849 -0.67(-2.33%)
Apr 05, 2012 28.58 28.79 28.53 28.78 579,392 -0.01(-0.03%)
Apr 04, 2012 29.14 29.15 28.58 28.79 508,092 -0.84(-2.83%)
Apr 03, 2012 29.58 29.68 29.23 29.63 506,553 +0.06(+0.20%)
Apr 02, 2012 28.95 29.69 28.68 29.57 649,140 +0.58(+2.00%)
Mar 30, 2012 29.57 29.57 28.96 28.99 640,028 -0.29(-0.99%)
Mar 29, 2012 29.14 29.33 28.90 29.28 511,094 -0.18(-0.61%)
Mar 28, 2012 29.46 29.72 29.05 29.46 865,458 -0.22(-0.74%)
Mar 27, 2012 29.54 29.94 29.54 29.68 919,077 +0.12(+0.41%)
Mar 26, 2012 29.32 29.85 29.32 29.56 626,931 +0.55(+1.90%)
Mar 23, 2012 29.02 29.17 28.64 29.01 778,213 -0.07(-0.24%)
Mar 22, 2012 29.38 29.45 28.47 29.08 881,847 -0.35(-1.19%)
Mar 21, 2012 29.64 29.97 28.80 29.43 1,131,825 +0.78(+2.72%)
Mar 20, 2012 28.85 28.89 28.30 28.65 1,061,431 -0.40(-1.38%)
Mar 19, 2012 28.83 29.26 28.70 29.05 723,775 +0.11(+0.38%)
Mar 16, 2012 29.39 29.42 28.94 28.94 993,779 -0.43(-1.46%)
Mar 15, 2012 29.16 29.48 28.97 29.37 380,005 +0.28(+0.96%)
Mar 14, 2012 28.98 29.48 28.98 29.09 802,091 +0.12(+0.41%)
Mar 13, 2012 28.36 28.97 28.26 28.97 706,193 +0.90(+3.21%)
Mar 12, 2012 28.30 28.48 27.88 28.07 360,927 -0.17(-0.60%)
Mar 09, 2012 27.89 28.65 27.66 28.24 523,890 +0.44(+1.58%)
Mar 08, 2012 27.70 27.94 27.59 27.80 840,049 +0.40(+1.46%)
Mar 07, 2012 27.33 27.51 27.20 27.40 436,238 +0.22(+0.81%)
Mar 06, 2012 27.46 27.70 27.07 27.18 1,145,736 -0.45(-1.63%)
Mar 05, 2012 27.63 27.77 27.42 27.63 621,200 -0.16(-0.58%)
Mar 02, 2012 28.18 28.35 27.69 27.79 846,941 -0.36(-1.28%)
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.