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 30, 2013 36.35 36.36 35.62 35.72 482,411 -0.53(-1.46%)
Aug 29, 2013 35.75 36.43 35.72 36.25 348,660 +0.59(+1.65%)
Aug 28, 2013 35.60 35.78 35.42 35.66 257,194 +0.13(+0.37%)
Aug 27, 2013 36.02 36.15 35.47 35.53 270,891 -0.92(-2.52%)
Aug 26, 2013 36.58 36.83 36.33 36.45 221,924 -0.15(-0.41%)
Aug 23, 2013 36.99 37.22 36.41 36.60 347,485 -0.39(-1.05%)
Aug 22, 2013 36.27 37.15 36.13 36.99 295,961 +0.75(+2.07%)
Aug 21, 2013 36.15 36.59 35.96 36.24 328,327 +0.02(+0.06%)
Aug 20, 2013 35.49 36.23 35.43 36.22 325,286 +0.82(+2.32%)
Aug 19, 2013 35.57 35.62 35.33 35.40 264,938 -0.13(-0.37%)
Aug 16, 2013 35.52 35.84 35.50 35.53 282,911 -0.09(-0.25%)
Aug 15, 2013 35.97 36.12 35.49 35.62 290,081 -0.78(-2.14%)
Aug 14, 2013 36.89 36.89 36.37 36.40 213,100 -0.43(-1.17%)
Aug 13, 2013 36.55 36.97 36.31 36.83 160,120 +0.28(+0.77%)
Aug 12, 2013 35.95 36.58 35.50 36.55 250,871 +0.36(+0.99%)
Aug 09, 2013 36.47 36.60 35.98 36.19 318,812 -0.30(-0.82%)
Aug 08, 2013 36.48 36.72 36.13 36.49 316,332 +0.13(+0.36%)
Aug 07, 2013 36.18 36.45 36.09 36.36 186,045 +0.04(+0.11%)
Aug 06, 2013 36.64 36.78 36.26 36.32 315,998 -0.44(-1.20%)
Aug 05, 2013 36.80 36.96 36.53 36.76 466,464 -0.08(-0.22%)
Aug 02, 2013 36.14 36.86 36.04 36.84 571,053 +0.49(+1.35%)
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.