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%)
Sep 02, 2014 33.82 34.06 33.50 33.64 507,545 -0.09(-0.27%)
Aug 29, 2014 33.68 33.73 33.73 33.73 315,600 +0.09(+0.27%)
Aug 28, 2014 33.55 33.79 33.42 33.64 442,268 -0.11(-0.33%)
Aug 27, 2014 34.06 34.06 33.70 33.75 557,915 -0.36(-1.06%)
Aug 26, 2014 34.12 34.26 34.04 34.11 359,477 +0.03(+0.09%)
Aug 25, 2014 34.42 34.50 34.01 34.08 344,896 -0.21(-0.61%)
Aug 22, 2014 34.04 34.49 33.96 34.29 343,535 +0.18(+0.53%)
Aug 21, 2014 33.88 34.30 33.51 34.11 340,186 +0.19(+0.56%)
Aug 20, 2014 33.95 34.09 33.72 33.92 252,525 -0.15(-0.44%)
Aug 19, 2014 33.63 34.10 33.54 34.07 290,965 +0.45(+1.34%)
Aug 18, 2014 33.38 33.68 33.38 33.62 293,483 +0.51(+1.54%)
Aug 15, 2014 33.54 33.56 32.79 33.11 306,696 -0.14(-0.42%)
Aug 14, 2014 33.01 33.29 32.94 33.25 193,862 +0.24(+0.73%)
Aug 13, 2014 32.95 33.36 32.95 33.01 314,595 +0.08(+0.24%)
Aug 12, 2014 32.92 33.20 32.78 32.93 485,715 -0.02(-0.06%)
Aug 11, 2014 32.90 33.37 32.88 32.95 299,247 +0.18(+0.55%)
Aug 08, 2014 32.21 32.80 32.10 32.77 387,270 +0.58(+1.80%)
Aug 07, 2014 32.34 32.48 32.06 32.19 316,467 +0.04(+0.12%)
Aug 06, 2014 31.76 32.24 31.76 32.15 371,412 +0.17(+0.53%)
Aug 05, 2014 31.84 32.39 31.80 31.98 687,539 +0.00(+0.00%)
Aug 04, 2014 32.05 32.24 31.74 31.98 631,504 -0.06(-0.19%)
Aug 01, 2014 32.21 32.32 31.90 32.04 679,325 -0.24(-0.74%)
Jul 31, 2014 32.23 32.60 32.23 32.28 815,929 -0.29(-0.89%)
Jul 30, 2014 32.51 32.70 32.28 32.57 508,237 +0.21(+0.65%)
Jul 29, 2014 32.53 32.85 32.35 32.36 701,627 -0.19(-0.58%)
Jul 28, 2014 32.85 32.89 32.45 32.55 528,296 -0.31(-0.94%)
Jul 25, 2014 32.69 32.99 32.60 32.86 329,987 -0.11(-0.33%)
Jul 24, 2014 33.03 33.36 32.90 32.97 264,258 -0.04(-0.12%)
Jul 23, 2014 33.28 33.54 32.88 33.01 411,911 -0.19(-0.57%)
Jul 22, 2014 33.29 33.60 33.13 33.20 381,015 +0.10(+0.30%)
Jul 21, 2014 32.79 33.17 32.73 33.10 260,993 +0.11(+0.33%)
Jul 18, 2014 32.58 33.12 32.54 32.99 366,673 +0.44(+1.35%)
Jul 17, 2014 32.92 33.02 32.51 32.55 404,074 -0.50(-1.51%)
Jul 16, 2014 33.31 33.34 32.85 33.05 426,896 -0.10(-0.30%)
Jul 15, 2014 33.16 33.53 33.14 33.15 522,650 -0.10(-0.30%)
Jul 14, 2014 33.34 33.46 33.04 33.25 415,524 +0.20(+0.61%)
Jul 11, 2014 33.11 33.22 32.90 33.05 304,409 -0.06(-0.18%)
Jul 10, 2014 32.71 33.20 32.55 33.11 549,488 -0.20(-0.60%)
Jul 09, 2014 33.76 33.87 33.20 33.31 619,799 -0.29(-0.86%)
Jul 08, 2014 34.08 34.18 33.53 33.60 726,767 -0.49(-1.44%)
Jul 07, 2014 34.51 34.60 34.07 34.09 456,373 -0.52(-1.50%)
Jul 03, 2014 34.41 34.61 34.61 34.61 401,300 +0.37(+1.08%)
Jul 02, 2014 34.52 34.65 34.15 34.24 748,284 -0.35(-1.01%)
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.