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 (%)
May 31, 2013 34.05 34.49 33.82 34.00 575,175 -0.22(-0.64%)
May 30, 2013 34.20 34.39 33.97 34.22 359,184 +0.03(+0.09%)
May 29, 2013 34.10 34.45 33.86 34.19 358,445 -0.14(-0.41%)
May 28, 2013 34.26 34.60 34.21 34.33 370,830 +0.47(+1.39%)
May 24, 2013 33.76 33.97 33.22 33.86 397,096 -0.10(-0.29%)
May 23, 2013 33.73 34.19 33.50 33.96 379,383 -0.09(-0.26%)
May 22, 2013 34.15 34.61 33.84 34.05 605,007 -0.07(-0.21%)
May 21, 2013 34.03 34.31 33.78 34.12 421,030 +0.06(+0.18%)
May 20, 2013 33.79 34.30 33.76 34.06 359,231 +0.11(+0.32%)
May 17, 2013 33.65 33.97 33.32 33.95 706,282 +0.03(+0.09%)
May 16, 2013 33.82 34.28 33.67 33.92 408,095 +0.09(+0.27%)
May 15, 2013 33.26 33.97 33.17 33.83 412,163 +0.86(+2.61%)
May 13, 2013 32.99 33.14 32.71 32.97 270,151 -0.05(-0.15%)
May 10, 2013 32.85 33.06 32.71 33.02 351,973 +0.28(+0.86%)
May 09, 2013 32.68 33.09 32.61 32.74 385,530 -0.01(-0.03%)
May 08, 2013 32.30 32.75 32.23 32.75 343,190 +0.43(+1.33%)
May 07, 2013 31.86 32.33 31.77 32.32 362,052 +0.59(+1.86%)
May 06, 2013 31.51 31.92 31.39 31.73 286,034 +0.30(+0.95%)
May 03, 2013 30.90 31.50 30.46 31.43 582,911 +0.97(+3.18%)
May 02, 2013 30.53 30.64 30.26 30.46 481,087 +0.06(+0.20%)
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.