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 29, 2015 23.87 23.93 23.50 23.50 414,376 -0.36(-1.51%)
May 28, 2015 23.96 24.00 23.63 23.86 505,118 -0.20(-0.83%)
May 27, 2015 24.19 24.20 23.89 24.06 534,134 -0.15(-0.62%)
May 26, 2015 24.90 25.09 24.21 24.21 293,541 -0.80(-3.20%)
May 22, 2015 25.26 25.01 25.01 25.01 280,700 -0.31(-1.22%)
May 21, 2015 24.73 25.50 24.73 25.32 517,506 +0.62(+2.51%)
May 20, 2015 24.50 24.80 24.32 24.70 359,696 +0.25(+1.02%)
May 19, 2015 24.34 24.52 24.00 24.45 1,262,572 +0.12(+0.49%)
May 18, 2015 24.11 24.41 23.96 24.33 693,995 +0.17(+0.70%)
May 15, 2015 24.63 24.74 24.03 24.16 564,482 -0.49(-1.99%)
May 14, 2015 24.63 24.87 24.56 24.65 563,619 +0.16(+0.65%)
May 13, 2015 23.99 24.61 23.95 24.49 818,237 +0.55(+2.30%)
May 12, 2015 23.67 23.97 23.48 23.94 548,216 +0.25(+1.06%)
May 11, 2015 23.72 24.05 23.68 23.69 555,580 -0.06(-0.25%)
May 08, 2015 23.87 24.00 23.71 23.75 610,376 +0.12(+0.51%)
May 07, 2015 23.81 23.82 23.57 23.63 372,447 -0.23(-0.96%)
May 06, 2015 23.87 23.90 23.59 23.86 524,890 +0.13(+0.55%)
May 05, 2015 23.79 24.16 23.60 23.73 833,033 -0.09(-0.38%)
May 04, 2015 23.90 24.14 23.81 23.82 251,036 -0.06(-0.25%)
May 01, 2015 23.91 24.17 23.69 23.88 340,970 +0.06(+0.25%)
Apr 30, 2015 23.94 24.07 23.70 23.82 542,026 -0.22(-0.92%)
Apr 29, 2015 24.14 24.25 23.98 24.04 906,247 -0.24(-0.99%)
Apr 28, 2015 24.10 24.32 23.91 24.28 441,749 +0.15(+0.62%)
Apr 27, 2015 24.01 24.30 24.01 24.13 307,038 +0.24(+1.00%)
Apr 24, 2015 24.28 24.28 23.82 23.89 234,848 -0.38(-1.57%)
Apr 23, 2015 24.04 24.32 23.94 24.27 336,280 +0.20(+0.83%)
Apr 22, 2015 23.95 24.11 23.72 24.07 293,278 +0.13(+0.54%)
Apr 21, 2015 24.32 24.43 23.92 23.94 344,527 -0.27(-1.12%)
Apr 20, 2015 24.05 24.25 23.94 24.21 448,025 +0.27(+1.13%)
Apr 17, 2015 24.16 24.22 23.81 23.94 511,053 -0.41(-1.68%)
Apr 16, 2015 24.69 24.85 24.34 24.35 495,573 -0.37(-1.50%)
Apr 15, 2015 24.25 24.92 24.16 24.72 810,297 +0.60(+2.49%)
Apr 14, 2015 24.06 24.19 23.99 24.12 747,350 +0.03(+0.12%)
Apr 13, 2015 24.16 24.33 23.97 24.09 350,529 -0.05(-0.21%)
Apr 10, 2015 24.10 24.22 23.95 24.14 462,737 +0.09(+0.37%)
Apr 09, 2015 23.99 24.11 23.78 24.05 493,614 +0.02(+0.08%)
Apr 08, 2015 24.29 24.29 23.83 24.03 511,457 -0.27(-1.11%)
Apr 07, 2015 24.45 24.48 24.09 24.30 642,415 -0.16(-0.65%)
Apr 06, 2015 24.09 24.50 24.09 24.46 526,452 +0.25(+1.03%)
Apr 02, 2015 24.03 24.21 24.21 24.21 527,600 +0.20(+0.83%)
Apr 01, 2015 23.69 24.16 23.56 24.01 455,918 +0.27(+1.14%)
Mar 31, 2015 23.87 24.02 23.61 23.74 797,368 -0.22(-0.92%)
Mar 30, 2015 24.17 24.39 23.93 23.96 653,224 -0.13(-0.54%)
Mar 27, 2015 23.86 24.12 23.72 24.09 511,406 +0.26(+1.09%)
Mar 26, 2015 24.06 24.28 23.75 23.83 823,371 -0.23(-0.96%)
Mar 25, 2015 24.31 24.43 24.06 24.06 761,996 -0.16(-0.66%)
Mar 24, 2015 24.16 24.30 23.97 24.22 1,168,021 +0.09(+0.37%)
Mar 23, 2015 24.78 24.85 24.10 24.13 752,752 -0.64(-2.58%)
Mar 20, 2015 24.63 24.81 24.29 24.77 1,168,562 +0.05(+0.20%)
Mar 19, 2015 25.19 25.21 24.63 24.72 989,287 -0.85(-3.32%)
Mar 18, 2015 24.24 25.78 24.24 25.57 1,581,547 +1.02(+4.15%)
Mar 17, 2015 24.37 24.61 24.25 24.55 921,670 +0.03(+0.12%)
Mar 16, 2015 25.11 25.39 24.40 24.52 804,260 -0.69(-2.74%)
Mar 13, 2015 25.06 25.27 24.83 25.21 574,143 +0.08(+0.32%)
Mar 12, 2015 24.68 25.27 24.62 25.13 640,609 +0.62(+2.53%)
Mar 11, 2015 24.52 24.59 24.30 24.51 742,476 -0.01(-0.04%)
Mar 10, 2015 24.51 24.62 24.25 24.52 419,687 -0.26(-1.05%)
Mar 09, 2015 24.94 25.05 24.63 24.78 330,693 -0.10(-0.40%)
Mar 06, 2015 24.53 24.97 24.53 24.88 647,610 +0.14(+0.57%)
Mar 05, 2015 24.66 24.86 24.42 24.74 714,423 +0.04(+0.16%)
Mar 04, 2015 25.23 25.36 24.64 24.70 428,990 -0.66(-2.60%)
Mar 03, 2015 25.38 25.57 25.23 25.36 536,073 -0.03(-0.12%)
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.