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 (%)
Jun 29, 2012 26.41 27.17 26.34 27.16 1,378,250 +1.49(+5.80%)
Jun 28, 2012 25.26 25.67 24.83 25.67 580,984 -0.14(-0.54%)
Jun 27, 2012 25.43 25.88 25.43 25.81 418,078 +0.47(+1.85%)
Jun 26, 2012 25.26 25.44 24.90 25.34 620,462 +0.14(+0.56%)
Jun 25, 2012 25.24 25.29 24.96 25.20 574,080 -0.53(-2.06%)
Jun 22, 2012 25.43 25.85 25.07 25.73 1,068,108 +0.37(+1.46%)
Jun 21, 2012 26.36 26.54 25.30 25.36 767,034 -1.15(-4.34%)
Jun 20, 2012 26.00 26.61 25.22 26.51 2,411,600 -0.94(-3.42%)
Jun 19, 2012 26.67 27.97 26.49 27.45 884,548 +0.88(+3.31%)
Jun 18, 2012 26.34 26.71 26.12 26.57 618,330 +0.11(+0.42%)
Jun 15, 2012 26.07 26.53 25.87 26.46 698,285 +0.46(+1.77%)
Jun 14, 2012 26.03 26.35 25.84 26.00 677,685 -0.04(-0.15%)
Jun 13, 2012 26.12 26.67 25.88 26.04 926,144 -0.18(-0.69%)
Jun 12, 2012 25.55 26.29 25.47 26.22 849,745 +0.90(+3.55%)
Jun 11, 2012 26.69 26.69 25.31 25.32 599,565 -0.98(-3.73%)
Jun 08, 2012 25.87 26.44 25.62 26.30 569,407 +0.33(+1.27%)
Jun 07, 2012 26.23 26.63 25.95 25.97 619,109 +0.24(+0.93%)
Jun 06, 2012 25.08 25.76 24.95 25.73 800,545 +0.93(+3.75%)
Jun 05, 2012 24.47 24.89 24.23 24.80 549,655 +0.13(+0.53%)
Jun 04, 2012 24.92 25.18 24.42 24.67 621,851 -0.21(-0.84%)
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.