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 30, 2014 35.54 35.70 35.40 35.53 329,669 +0.03(+0.08%)
May 29, 2014 35.42 35.51 35.12 35.50 310,937 +0.19(+0.54%)
May 28, 2014 35.42 35.53 35.27 35.31 355,553 -0.14(-0.39%)
May 27, 2014 35.48 35.86 35.25 35.45 326,624 +0.19(+0.54%)
May 23, 2014 34.33 35.26 35.26 35.26 681,700 +0.81(+2.35%)
May 22, 2014 34.37 34.76 34.33 34.45 257,971 +0.16(+0.47%)
May 21, 2014 34.20 34.57 34.06 34.29 705,819 +0.19(+0.56%)
May 20, 2014 34.51 34.60 33.92 34.10 900,758 -0.46(-1.33%)
May 19, 2014 34.02 34.60 33.85 34.56 577,842 +0.39(+1.14%)
May 16, 2014 33.67 34.17 33.56 34.17 304,229 +0.47(+1.39%)
May 15, 2014 33.84 34.07 33.52 33.70 735,138 -0.33(-0.97%)
May 14, 2014 34.68 34.71 33.96 34.03 439,875 -0.68(-1.96%)
May 13, 2014 34.99 35.03 34.68 34.71 397,730 -0.25(-0.72%)
May 12, 2014 34.41 35.06 34.41 34.96 421,107 +0.75(+2.19%)
May 09, 2014 33.97 34.39 33.90 34.21 455,011 +0.11(+0.32%)
May 08, 2014 33.94 34.48 33.90 34.10 548,979 +0.12(+0.35%)
May 07, 2014 33.58 33.98 33.32 33.98 583,727 +0.45(+1.34%)
May 06, 2014 33.81 33.82 33.43 33.53 464,221 -0.40(-1.18%)
May 05, 2014 33.78 33.98 33.46 33.93 370,569 -0.07(-0.21%)
May 02, 2014 34.02 34.33 33.89 34.00 1,001,398 +0.01(+0.03%)
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.