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 (%)
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%)
Mar 02, 2015 25.35 25.52 25.05 25.39 471,837 -0.05(-0.20%)
Feb 27, 2015 25.45 25.60 25.34 25.44 463,492 -0.06(-0.24%)
Feb 26, 2015 25.30 25.64 25.25 25.50 324,174 +0.17(+0.67%)
Feb 25, 2015 25.42 25.55 25.29 25.33 302,635 -0.13(-0.51%)
Feb 24, 2015 25.28 25.60 25.20 25.46 413,912 +0.26(+1.03%)
Feb 23, 2015 25.40 25.65 25.09 25.20 367,605 -0.38(-1.49%)
Feb 20, 2015 25.56 25.61 25.15 25.58 750,355 -0.11(-0.43%)
Feb 19, 2015 25.51 25.69 25.19 25.69 566,659 -0.03(-0.12%)
Feb 18, 2015 25.62 25.90 25.49 25.72 660,497 +0.07(+0.27%)
Feb 17, 2015 25.45 25.90 25.29 25.65 674,707 +0.14(+0.55%)
Feb 13, 2015 25.20 25.51 25.51 25.51 491,600 +0.35(+1.39%)
Feb 12, 2015 25.03 25.27 24.94 25.16 393,589 +0.35(+1.41%)
Feb 11, 2015 25.05 25.08 24.70 24.81 626,290 -0.32(-1.27%)
Feb 10, 2015 25.10 25.21 24.41 25.13 1,036,778 +0.12(+0.48%)
Feb 09, 2015 24.50 25.25 24.40 25.01 1,143,020 +0.71(+2.92%)
Feb 06, 2015 24.05 24.38 24.05 24.30 677,835 +0.34(+1.42%)
Feb 05, 2015 23.65 24.12 23.62 23.96 457,875 +0.46(+1.96%)
Feb 04, 2015 24.27 24.35 23.36 23.50 680,759 -0.94(-3.85%)
Feb 03, 2015 23.84 24.51 23.79 24.44 668,527 +0.74(+3.12%)
Feb 02, 2015 23.17 23.79 23.08 23.70 708,207 +0.59(+2.55%)
Jan 30, 2015 23.44 23.51 23.02 23.11 903,149 -0.43(-1.83%)
Jan 29, 2015 23.24 23.61 23.09 23.54 593,906 +0.33(+1.42%)
Jan 28, 2015 23.56 23.56 23.19 23.21 901,123 -0.20(-0.85%)
Jan 27, 2015 23.43 23.61 23.08 23.41 1,047,275 -0.30(-1.27%)
Jan 26, 2015 23.42 23.77 23.28 23.71 613,461 +0.26(+1.11%)
Jan 23, 2015 23.22 23.64 22.96 23.45 1,454,870 +0.15(+0.64%)
Jan 22, 2015 23.82 23.85 23.21 23.30 753,017 -0.31(-1.31%)
Jan 21, 2015 22.88 23.68 22.82 23.61 1,200,765 +0.63(+2.74%)
Jan 20, 2015 22.92 23.12 22.64 22.98 1,447,384 +0.03(+0.13%)
Jan 16, 2015 22.55 23.01 22.55 22.95 806,478 +0.33(+1.46%)
Jan 15, 2015 23.44 23.48 22.62 22.62 1,005,753 -0.72(-3.08%)
Jan 14, 2015 23.45 23.80 23.11 23.34 676,453 -0.40(-1.68%)
Jan 13, 2015 24.22 24.43 23.35 23.74 1,234,628 -0.37(-1.53%)
Jan 12, 2015 24.44 24.50 23.94 24.11 1,021,467 -0.48(-1.95%)
Jan 09, 2015 24.91 24.99 24.57 24.59 746,277 -0.32(-1.28%)
Jan 08, 2015 25.42 25.42 24.71 24.91 1,303,733 -0.38(-1.50%)
Jan 07, 2015 25.87 25.87 25.14 25.29 1,010,541 -0.45(-1.75%)
Jan 06, 2015 26.33 26.45 25.50 25.74 640,982 -0.53(-2.02%)
Jan 05, 2015 26.54 26.82 26.16 26.27 890,947 -0.87(-3.21%)
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.