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 (%)
Sep 30, 2014 31.59 31.77 30.48 30.52 1,138,408 -1.07(-3.39%)
Sep 29, 2014 31.06 31.83 31.06 31.59 1,019,015 +0.06(+0.19%)
Sep 26, 2014 31.76 31.76 31.05 31.53 1,376,095 -0.75(-2.32%)
Sep 25, 2014 32.85 32.91 32.28 32.28 760,932 -0.67(-2.03%)
Sep 24, 2014 32.80 33.05 32.73 32.95 665,557 +0.22(+0.67%)
Sep 23, 2014 32.65 32.94 32.45 32.73 638,492 +0.06(+0.18%)
Sep 22, 2014 32.80 32.84 32.52 32.67 475,910 -0.24(-0.73%)
Sep 19, 2014 32.74 32.92 32.63 32.91 1,325,329 +0.36(+1.11%)
Sep 18, 2014 32.71 32.71 32.45 32.55 876,939 +0.00(+0.00%)
Sep 17, 2014 32.64 33.09 32.51 32.55 486,250 -0.09(-0.28%)
Sep 16, 2014 32.83 33.16 32.62 32.64 579,145 -0.24(-0.73%)
Sep 15, 2014 32.80 33.02 32.70 32.88 340,032 +0.02(+0.06%)
Sep 12, 2014 33.12 33.19 32.86 32.86 369,468 -0.20(-0.60%)
Sep 11, 2014 32.87 33.12 32.72 33.06 580,274 -0.05(-0.15%)
Sep 10, 2014 33.10 33.13 32.74 33.11 439,873 +0.01(+0.03%)
Sep 09, 2014 33.53 33.54 33.08 33.10 351,574 -0.41(-1.22%)
Sep 08, 2014 33.43 33.67 33.38 33.51 311,817 +0.05(+0.15%)
Sep 05, 2014 33.27 33.55 33.17 33.46 270,677 +0.04(+0.12%)
Sep 04, 2014 33.47 33.77 33.36 33.42 286,745 +0.04(+0.12%)
Sep 03, 2014 33.79 33.84 33.32 33.38 327,714 -0.26(-0.77%)
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.