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 (%)
Dec 31, 2012 27.35 27.95 27.16 27.91 458,405 +0.50(+1.82%)
Dec 28, 2012 27.45 27.78 27.34 27.41 396,399 -0.29(-1.05%)
Dec 27, 2012 27.49 27.81 27.25 27.70 440,822 +0.19(+0.69%)
Dec 26, 2012 27.65 27.67 27.46 27.51 499,197 -0.14(-0.51%)
Dec 24, 2012 27.85 27.88 27.47 27.65 184,320 -0.19(-0.68%)
Dec 21, 2012 27.43 27.86 27.33 27.84 1,517,052 -0.03(-0.11%)
Dec 20, 2012 27.17 27.87 26.65 27.87 1,285,660 +0.52(+1.90%)
Dec 19, 2012 27.24 28.07 26.20 27.35 2,273,835 -2.25(-7.60%)
Dec 18, 2012 29.18 29.82 29.18 29.60 646,399 +0.45(+1.54%)
Dec 17, 2012 28.82 29.15 28.71 29.15 388,719 +0.48(+1.67%)
Dec 14, 2012 28.81 29.17 28.64 28.67 323,517 -0.22(-0.76%)
Dec 13, 2012 29.04 29.20 28.58 28.89 328,547 -0.20(-0.69%)
Dec 12, 2012 29.38 29.43 29.09 29.09 358,950 -0.11(-0.38%)
Dec 11, 2012 29.50 29.65 29.10 29.20 453,114 -0.03(-0.10%)
Dec 10, 2012 28.93 29.26 28.80 29.23 379,268 +0.29(+1.00%)
Dec 07, 2012 29.29 29.29 28.85 28.94 307,718 -0.11(-0.38%)
Dec 06, 2012 28.91 29.41 28.75 29.05 530,283 +0.05(+0.17%)
Dec 05, 2012 28.79 29.09 28.20 29.00 643,964 +0.27(+0.94%)
Dec 04, 2012 28.57 28.83 28.39 28.73 420,856 -0.04(-0.14%)
Nov 30, 2012 28.66 28.96 28.56 28.77 644,314 +0.10(+0.35%)
Nov 29, 2012 28.16 28.72 28.15 28.67 497,197 +0.72(+2.58%)
Nov 28, 2012 27.75 28.21 27.56 27.95 704,452 +0.05(+0.18%)
Nov 27, 2012 27.52 28.13 27.15 27.90 547,708 +0.41(+1.49%)
Nov 26, 2012 27.52 27.83 27.25 27.49 353,927 -0.16(-0.58%)
Nov 23, 2012 27.49 27.66 27.37 27.65 121,154 +0.28(+1.02%)
Nov 21, 2012 27.85 28.08 27.14 27.37 577,549 -0.60(-2.15%)
Nov 20, 2012 27.01 28.18 26.87 27.97 845,213 +0.92(+3.40%)
Nov 19, 2012 26.75 27.29 26.62 27.05 528,758 +0.90(+3.44%)
Nov 16, 2012 25.88 26.20 25.53 26.15 396,692 +0.18(+0.69%)
Nov 15, 2012 25.65 26.13 25.38 25.97 488,200 +0.26(+1.01%)
Nov 14, 2012 26.71 26.71 25.57 25.71 702,610 -0.86(-3.24%)
Nov 13, 2012 26.50 26.69 26.25 26.57 651,207 -0.11(-0.41%)
Nov 12, 2012 26.97 27.25 26.68 26.68 328,480 -0.13(-0.48%)
Nov 09, 2012 26.76 27.12 26.17 26.81 747,173 -0.11(-0.41%)
Nov 08, 2012 27.96 28.14 26.84 26.92 775,672 -1.02(-3.65%)
Nov 07, 2012 28.43 28.58 27.93 27.94 384,884 -1.03(-3.56%)
Nov 06, 2012 28.18 29.08 28.15 28.97 427,645 +0.91(+3.24%)
Nov 05, 2012 28.03 28.29 27.53 28.06 586,991 +0.07(+0.25%)
Nov 02, 2012 28.78 28.82 27.95 27.99 564,407 -0.57(-2.00%)
Nov 01, 2012 28.38 28.95 27.77 28.56 864,057 +0.32(+1.13%)
Oct 31, 2012 27.74 28.31 27.67 28.24 481,944 +0.59(+2.13%)
Oct 26, 2012 27.85 27.65 27.65 27.65 400,600 -0.13(-0.47%)
Oct 25, 2012 27.97 28.05 27.64 27.78 577,185 +0.16(+0.58%)
Oct 24, 2012 28.21 28.21 27.52 27.62 594,030 -0.46(-1.64%)
Oct 23, 2012 27.81 28.13 27.65 28.08 259,965 -0.32(-1.13%)
Oct 19, 2012 28.58 28.64 28.13 28.40 427,151 -0.53(-1.83%)
Oct 18, 2012 28.46 29.05 28.46 28.93 507,044 +0.45(+1.58%)
Oct 17, 2012 28.29 28.51 28.10 28.48 494,668 +0.16(+0.56%)
Oct 16, 2012 28.22 28.54 28.12 28.32 720,264 +0.27(+0.96%)
Oct 15, 2012 28.00 28.13 27.66 28.05 535,928 +0.34(+1.23%)
Oct 12, 2012 27.70 28.04 27.48 27.71 586,166 -0.03(-0.11%)
Oct 11, 2012 27.90 27.90 27.61 27.74 372,992 +0.03(+0.11%)
Oct 10, 2012 27.88 28.05 27.65 27.71 666,550 -0.20(-0.72%)
Oct 09, 2012 28.37 28.41 27.72 27.91 592,123 -0.52(-1.83%)
Oct 08, 2012 28.47 28.54 28.22 28.43 398,790 -0.22(-0.77%)
Oct 05, 2012 28.97 28.99 28.52 28.65 462,661 -0.12(-0.42%)
Oct 04, 2012 28.97 28.97 28.37 28.77 512,108 -0.05(-0.17%)
Oct 03, 2012 28.59 28.90 28.49 28.82 670,046 +0.21(+0.73%)
Oct 02, 2012 28.83 28.89 28.43 28.61 839,737 -0.14(-0.49%)
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.