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%)
Jul 02, 2012 27.30 27.46 26.69 27.11 654,528 -0.05(-0.18%)
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%)
Jun 01, 2012 25.38 25.56 24.85 24.88 815,669 -1.29(-4.93%)
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.