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 (%)
Jul 31, 2012 28.09 28.78 27.90 28.46 1,359,637 +0.34(+1.21%)
Jul 30, 2012 28.02 28.21 27.59 28.12 743,246 +0.13(+0.46%)
Jul 27, 2012 27.08 28.13 26.90 27.99 668,737 +1.04(+3.86%)
Jul 26, 2012 26.93 27.22 26.49 26.95 413,744 +0.62(+2.35%)
Jul 25, 2012 26.95 26.95 26.04 26.33 1,193,394 -0.41(-1.53%)
Jul 24, 2012 27.25 27.32 26.52 26.74 525,068 -0.44(-1.62%)
Jul 23, 2012 26.64 27.28 26.50 27.18 434,212 -0.13(-0.48%)
Jul 20, 2012 27.23 27.48 27.04 27.31 391,508 -0.20(-0.73%)
Jul 19, 2012 27.49 27.60 27.32 27.51 404,935 +0.17(+0.62%)
Jul 18, 2012 26.43 27.39 26.25 27.34 575,069 +0.91(+3.44%)
Jul 17, 2012 26.58 26.83 26.18 26.43 747,381 +0.00(+0.00%)
Jul 16, 2012 26.63 26.80 26.23 26.43 361,420 -0.32(-1.20%)
Jul 13, 2012 26.31 26.83 26.27 26.75 457,176 +0.67(+2.57%)
Jul 12, 2012 25.90 26.32 25.65 26.08 683,889 -0.14(-0.53%)
Jul 11, 2012 26.51 26.74 26.08 26.22 470,552 -0.37(-1.39%)
Jul 10, 2012 27.53 27.68 26.22 26.59 885,497 -0.68(-2.49%)
Jul 09, 2012 27.44 27.54 27.12 27.27 447,744 -0.23(-0.84%)
Jul 06, 2012 27.45 27.78 27.40 27.50 589,002 -0.35(-1.26%)
Jul 05, 2012 27.62 27.98 27.50 27.85 527,639 +0.13(+0.47%)
Jul 03, 2012 27.12 27.81 27.12 27.72 319,249 +0.61(+2.25%)
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.