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, 2014 27.64 27.24 27.24 27.24 437,800 -0.38(-1.38%)
Dec 30, 2014 27.78 27.88 27.54 27.62 796,641 -0.06(-0.22%)
Dec 29, 2014 27.59 27.75 27.40 27.68 651,066 +0.20(+0.73%)
Dec 26, 2014 27.25 27.62 27.25 27.48 354,128 +0.27(+0.99%)
Dec 24, 2014 27.20 27.21 27.21 27.21 382,200 +0.03(+0.11%)
Dec 23, 2014 27.00 27.23 26.87 27.18 1,089,441 +0.33(+1.23%)
Dec 22, 2014 26.75 26.88 26.39 26.85 1,532,855 +0.05(+0.19%)
Dec 19, 2014 28.00 28.31 26.45 26.80 3,716,623 -1.20(-4.29%)
Dec 18, 2014 28.59 28.92 27.28 28.00 2,264,986 -0.63(-2.20%)
Dec 17, 2014 28.37 28.95 28.26 28.63 1,597,127 +0.26(+0.92%)
Dec 16, 2014 28.53 28.76 28.29 28.37 1,363,843 -0.39(-1.36%)
Dec 15, 2014 28.68 28.87 28.33 28.76 848,853 +0.22(+0.77%)
Dec 12, 2014 28.60 28.88 28.51 28.54 795,497 -0.43(-1.48%)
Dec 11, 2014 28.84 29.17 28.50 28.97 1,033,087 +0.26(+0.91%)
Dec 10, 2014 28.93 29.10 28.52 28.71 1,075,098 -0.47(-1.61%)
Dec 09, 2014 28.24 29.18 28.10 29.18 631,383 +0.64(+2.24%)
Dec 08, 2014 28.76 29.15 28.51 28.54 608,116 -0.46(-1.59%)
Dec 05, 2014 28.56 29.08 28.42 29.00 1,022,040 -0.13(-0.45%)
Dec 04, 2014 29.30 29.41 29.00 29.13 355,439 -0.13(-0.44%)
Dec 03, 2014 28.74 29.40 28.72 29.26 748,848 +0.52(+1.81%)
Dec 02, 2014 28.78 29.12 28.56 28.74 549,541 +0.08(+0.28%)
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.