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 (%)
Nov 29, 2013 39.27 39.27 38.80 39.08 191,975 -0.01(-0.03%)
Nov 27, 2013 39.07 39.11 38.81 39.09 221,428 +0.00(+0.00%)
Nov 26, 2013 38.87 39.24 38.87 39.09 325,558 +0.21(+0.54%)
Nov 25, 2013 38.69 39.09 38.69 38.88 328,068 +0.31(+0.80%)
Nov 22, 2013 38.55 38.60 38.33 38.57 311,190 +0.09(+0.23%)
Nov 21, 2013 38.26 38.56 38.23 38.48 332,709 +0.37(+0.97%)
Nov 20, 2013 38.46 38.55 37.97 38.11 477,805 -0.25(-0.65%)
Nov 19, 2013 38.52 38.75 38.03 38.36 403,016 -0.27(-0.70%)
Nov 18, 2013 38.76 39.16 38.58 38.63 456,309 -0.06(-0.16%)
Nov 15, 2013 38.52 38.70 38.23 38.69 409,577 +0.15(+0.39%)
Nov 14, 2013 38.32 38.57 38.10 38.54 324,984 +0.20(+0.52%)
Nov 13, 2013 37.80 38.34 37.80 38.34 448,853 +0.35(+0.92%)
Nov 12, 2013 37.97 38.08 37.80 37.99 525,117 +0.02(+0.05%)
Nov 11, 2013 37.65 38.12 37.50 37.97 395,486 +0.32(+0.85%)
Nov 08, 2013 37.38 37.79 37.28 37.65 541,670 +0.20(+0.53%)
Nov 07, 2013 38.50 38.85 37.34 37.45 902,041 -0.92(-2.40%)
Nov 06, 2013 38.46 38.46 37.99 38.37 512,284 +0.06(+0.16%)
Nov 05, 2013 38.74 38.81 38.29 38.31 449,033 -0.47(-1.21%)
Nov 04, 2013 38.23 39.02 38.23 38.78 966,060 +0.72(+1.89%)
Nov 01, 2013 37.62 38.14 37.43 38.06 1,023,154 +0.50(+1.33%)
Oct 31, 2013 37.68 37.98 37.47 37.56 454,180 -0.20(-0.53%)
Oct 30, 2013 38.25 38.43 37.65 37.76 348,134 -0.43(-1.13%)
Oct 29, 2013 38.16 38.29 37.76 38.19 662,411 +0.11(+0.29%)
Oct 28, 2013 38.26 38.26 37.78 38.08 459,384 -0.09(-0.24%)
Oct 25, 2013 38.41 38.41 37.70 38.17 731,463 -0.11(-0.29%)
Oct 24, 2013 38.49 38.49 38.17 38.28 442,018 -0.17(-0.44%)
Oct 23, 2013 38.35 38.58 38.15 38.45 469,322 -0.15(-0.39%)
Oct 22, 2013 38.63 38.80 38.28 38.60 394,266 +0.07(+0.18%)
Oct 21, 2013 38.47 38.61 38.33 38.53 440,895 +0.04(+0.10%)
Oct 18, 2013 38.11 38.51 38.02 38.49 558,265 +0.61(+1.61%)
Oct 17, 2013 37.64 37.88 37.52 37.88 767,205 -0.02(-0.05%)
Oct 16, 2013 37.87 38.11 37.50 37.90 436,604 +0.21(+0.56%)
Oct 15, 2013 38.07 38.45 37.66 37.69 494,137 -0.48(-1.26%)
Oct 14, 2013 37.50 38.22 37.46 38.17 653,895 +0.30(+0.79%)
Oct 11, 2013 37.22 37.88 37.22 37.87 669,386 +0.56(+1.50%)
Oct 10, 2013 37.33 37.44 37.12 37.31 961,850 +0.44(+1.19%)
Oct 09, 2013 37.26 37.31 36.78 36.87 371,136 -0.22(-0.59%)
Oct 08, 2013 37.63 37.82 37.07 37.09 488,352 -0.64(-1.70%)
Oct 07, 2013 37.95 38.37 37.63 37.73 485,448 -0.62(-1.62%)
Oct 04, 2013 38.25 38.50 38.22 38.35 406,539 +0.03(+0.08%)
Oct 03, 2013 38.67 38.73 38.06 38.32 594,525 -0.54(-1.39%)
Oct 02, 2013 38.77 39.02 38.17 38.86 710,052 +0.01(+0.03%)
Oct 01, 2013 39.65 39.84 38.29 38.85 929,329 +0.01(+0.03%)
Sep 30, 2013 38.56 38.93 38.28 38.84 727,410 -0.06(-0.15%)
Sep 27, 2013 38.66 39.02 38.56 38.90 438,057 -0.10(-0.26%)
Sep 26, 2013 38.73 39.09 38.65 39.00 396,042 +0.24(+0.62%)
Sep 25, 2013 38.96 39.09 38.75 38.76 706,123 -0.24(-0.62%)
Sep 24, 2013 38.75 39.17 38.55 39.00 925,452 +0.24(+0.62%)
Sep 23, 2013 38.99 38.99 38.63 38.76 426,677 -0.23(-0.59%)
Sep 20, 2013 39.45 39.64 38.99 38.99 831,087 -0.45(-1.14%)
Sep 19, 2013 39.43 39.73 39.32 39.44 360,549 +0.13(+0.33%)
Sep 18, 2013 38.80 39.64 38.73 39.31 325,436 +0.43(+1.11%)
Sep 17, 2013 38.58 39.10 38.39 38.88 340,519 +0.30(+0.78%)
Sep 16, 2013 38.60 38.85 38.50 38.58 365,549 +0.42(+1.10%)
Sep 13, 2013 38.20 38.40 37.96 38.16 643,102 +0.10(+0.26%)
Sep 12, 2013 38.11 38.57 37.90 38.06 620,131 -0.10(-0.26%)
Sep 11, 2013 37.88 38.44 37.80 38.16 323,372 +0.19(+0.50%)
Sep 10, 2013 37.43 38.11 37.40 37.97 408,238 +0.75(+2.02%)
Sep 09, 2013 36.64 37.25 36.64 37.22 316,050 +0.57(+1.56%)
Sep 06, 2013 36.79 37.00 36.11 36.65 269,259 +0.05(+0.14%)
Sep 05, 2013 36.23 36.66 36.23 36.60 352,632 +0.34(+0.94%)
Sep 04, 2013 35.69 36.33 35.56 36.26 539,250 +0.51(+1.43%)
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.