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 (%)
Aug 31, 2015 20.75 21.54 20.66 21.44 666,130 +0.58(+2.78%)
Aug 28, 2015 20.31 21.02 20.24 20.86 813,530 +0.50(+2.46%)
Aug 27, 2015 20.00 20.39 19.78 20.36 1,012,648 +0.60(+3.04%)
Aug 26, 2015 20.06 20.06 19.30 19.76 1,817,649 -0.01(-0.05%)
Aug 25, 2015 21.44 21.53 19.74 19.77 1,306,959 -1.22(-5.81%)
Aug 24, 2015 20.49 21.41 20.21 20.99 1,041,696 -0.51(-2.37%)
Aug 21, 2015 21.31 21.77 21.65 21.50 924,857 -0.15(-0.69%)
Aug 20, 2015 22.23 22.23 21.61 21.65 733,426 -0.75(-3.35%)
Aug 19, 2015 23.04 23.04 22.38 22.40 987,482 -0.77(-3.32%)
Aug 18, 2015 23.13 23.34 22.96 23.17 385,890 +0.01(+0.04%)
Aug 17, 2015 23.00 23.19 22.67 23.16 644,824 +0.01(+0.04%)
Aug 14, 2015 23.00 23.21 22.85 23.15 249,135 +0.14(+0.61%)
Aug 13, 2015 23.08 23.20 22.91 23.01 328,676 -0.10(-0.43%)
Aug 12, 2015 23.14 23.28 22.90 23.11 525,025 -0.19(-0.82%)
Aug 11, 2015 23.29 23.38 23.09 23.30 332,228 -0.25(-1.06%)
Aug 10, 2015 23.06 23.64 23.06 23.55 445,442 +0.60(+2.61%)
Aug 07, 2015 22.74 23.07 22.69 22.95 376,346 +0.19(+0.83%)
Aug 06, 2015 22.68 22.83 22.43 22.76 425,953 +0.06(+0.26%)
Aug 05, 2015 22.69 22.98 22.69 22.70 639,359 +0.11(+0.49%)
Aug 04, 2015 22.59 22.79 22.48 22.59 1,019,510 +0.03(+0.13%)
Aug 03, 2015 23.04 23.04 22.50 22.56 1,024,866 -0.50(-2.17%)
Jul 31, 2015 23.01 23.09 22.84 23.06 698,415 +0.06(+0.26%)
Jul 30, 2015 22.92 23.27 22.86 23.00 734,153 +0.00(+0.00%)
Jul 29, 2015 22.45 23.09 22.00 23.00 950,582 +0.53(+2.36%)
Jul 28, 2015 22.38 22.52 22.00 22.47 1,366,663 +0.18(+0.81%)
Jul 27, 2015 22.19 22.32 21.92 22.29 1,287,896 -0.07(-0.31%)
Jul 24, 2015 22.85 22.98 22.20 22.36 2,144,806 -0.53(-2.32%)
Jul 23, 2015 23.05 23.19 22.79 22.89 996,936 -0.11(-0.48%)
Jul 22, 2015 22.92 23.10 22.85 23.00 798,896 +0.05(+0.22%)
Jul 21, 2015 22.94 23.08 22.73 22.95 713,305 -0.05(-0.22%)
Jul 20, 2015 22.92 23.05 22.76 23.00 573,942 +0.11(+0.48%)
Jul 17, 2015 22.98 23.11 22.67 22.89 478,415 -0.07(-0.30%)
Jul 16, 2015 22.69 23.01 22.68 22.96 548,787 +0.41(+1.82%)
Jul 15, 2015 23.04 23.14 22.52 22.55 486,288 -0.53(-2.30%)
Jul 14, 2015 22.85 23.12 22.85 23.08 339,891 +0.22(+0.96%)
Jul 13, 2015 22.68 22.92 22.55 22.86 467,120 +0.29(+1.28%)
Jul 10, 2015 22.81 22.94 22.53 22.57 495,312 -0.01(-0.04%)
Jul 09, 2015 22.97 23.07 22.58 22.58 480,319 -0.09(-0.40%)
Jul 08, 2015 23.06 23.24 22.53 22.67 1,107,854 -0.60(-2.58%)
Jul 07, 2015 23.12 23.33 22.96 23.27 984,796 +0.11(+0.47%)
Jul 06, 2015 22.91 23.37 22.91 23.16 779,213 +0.01(+0.04%)
Jul 02, 2015 23.07 23.15 23.15 23.15 463,600 +0.14(+0.61%)
Jul 01, 2015 23.22 23.42 22.94 23.01 611,001 -0.08(-0.35%)
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.