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 (%)
Aug 31, 2012 28.11 28.24 27.76 28.12 347,460 +0.20(+0.72%)
Aug 30, 2012 28.18 28.31 27.87 27.92 250,821 -0.52(-1.83%)
Aug 29, 2012 28.00 28.57 27.97 28.44 397,096 +0.32(+1.14%)
Aug 27, 2012 28.21 28.38 28.00 28.12 271,105 +0.05(+0.18%)
Aug 24, 2012 28.02 28.27 27.83 28.07 332,946 -0.10(-0.35%)
Aug 23, 2012 28.22 28.36 28.02 28.17 242,736 -0.22(-0.77%)
Aug 22, 2012 28.56 28.88 28.19 28.39 351,354 -0.31(-1.08%)
Aug 21, 2012 28.74 29.12 28.56 28.70 382,741 +0.01(+0.03%)
Aug 20, 2012 28.54 28.75 28.40 28.69 377,226 +0.01(+0.03%)
Aug 17, 2012 28.40 28.74 28.24 28.68 413,725 +0.28(+0.99%)
Aug 16, 2012 28.12 28.51 27.84 28.40 644,886 +0.20(+0.71%)
Aug 15, 2012 27.88 28.26 27.88 28.20 351,189 +0.19(+0.68%)
Aug 14, 2012 28.43 28.53 27.93 28.01 487,160 -0.16(-0.57%)
Aug 13, 2012 28.31 28.49 28.00 28.17 560,181 -0.28(-0.98%)
Aug 10, 2012 28.02 28.48 27.90 28.45 297,432 +0.39(+1.39%)
Aug 09, 2012 28.46 28.73 28.04 28.06 557,351 -0.39(-1.37%)
Aug 08, 2012 28.19 28.61 28.09 28.45 306,658 +0.16(+0.57%)
Aug 07, 2012 27.98 28.55 27.87 28.29 651,068 +0.48(+1.73%)
Aug 06, 2012 28.23 28.58 27.81 27.81 588,103 -0.30(-1.07%)
Aug 03, 2012 27.82 28.24 27.39 28.11 490,750 +0.98(+3.61%)
Aug 02, 2012 27.06 27.51 26.71 27.13 599,700 -0.28(-1.02%)
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.