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 (%)
Jun 30, 2015 23.30 23.34 22.91 23.09 724,805 +0.04(+0.17%)
Jun 29, 2015 23.25 23.41 22.99 23.05 722,946 -0.44(-1.87%)
Jun 26, 2015 23.49 23.60 23.26 23.49 857,359 +0.07(+0.30%)
Jun 25, 2015 23.60 23.60 23.35 23.42 329,054 -0.19(-0.80%)
Jun 24, 2015 23.38 23.74 23.29 23.61 620,035 +0.20(+0.85%)
Jun 23, 2015 23.04 23.41 23.02 23.41 503,417 +0.33(+1.43%)
Jun 22, 2015 23.23 23.30 23.04 23.08 455,164 -0.02(-0.09%)
Jun 19, 2015 23.26 23.29 22.98 23.10 979,363 -0.20(-0.86%)
Jun 18, 2015 23.05 23.74 23.00 23.30 833,410 +0.12(+0.52%)
Jun 17, 2015 23.60 23.76 22.50 23.18 2,001,216 -0.66(-2.77%)
Jun 16, 2015 24.05 24.13 23.75 23.84 625,896 -0.25(-1.04%)
Jun 15, 2015 24.15 24.31 23.84 24.09 652,038 -0.33(-1.35%)
Jun 12, 2015 24.23 24.48 23.99 24.42 957,464 +0.52(+2.18%)
Jun 11, 2015 23.54 24.12 23.40 23.90 614,557 +0.38(+1.62%)
Jun 10, 2015 23.75 23.87 23.22 23.52 628,666 -0.08(-0.34%)
Jun 09, 2015 23.43 23.65 23.28 23.60 530,043 +0.25(+1.07%)
Jun 08, 2015 23.94 23.94 23.35 23.35 408,260 -0.62(-2.59%)
Jun 05, 2015 23.54 24.08 23.23 23.97 540,998 +0.46(+1.96%)
Jun 04, 2015 23.70 23.78 23.51 23.51 255,398 -0.31(-1.30%)
Jun 03, 2015 23.57 23.89 23.43 23.82 403,644 +0.26(+1.10%)
Jun 02, 2015 23.23 23.93 23.11 23.56 299,610 +0.26(+1.12%)
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.