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 (%)
Apr 30, 2014 33.93 34.09 33.54 33.86 940,114 -0.15(-0.44%)
Apr 29, 2014 33.99 34.37 33.89 34.01 735,849 +0.09(+0.27%)
Apr 28, 2014 33.98 34.12 33.27 33.92 703,828 +0.11(+0.33%)
Apr 25, 2014 34.36 34.39 33.78 33.81 493,918 -0.72(-2.09%)
Apr 24, 2014 34.79 34.79 34.33 34.53 390,135 -0.03(-0.09%)
Apr 23, 2014 34.88 35.05 34.53 34.56 388,169 -0.37(-1.06%)
Apr 22, 2014 34.91 35.06 34.77 34.93 512,145 +0.06(+0.17%)
Apr 21, 2014 34.88 35.01 34.55 34.87 327,895 -0.02(-0.06%)
Apr 17, 2014 34.32 34.89 34.89 34.89 493,400 +0.55(+1.60%)
Apr 16, 2014 34.16 34.53 34.11 34.34 648,993 +0.48(+1.42%)
Apr 15, 2014 33.56 33.95 33.08 33.86 728,873 +0.40(+1.20%)
Apr 14, 2014 33.73 33.76 33.17 33.46 401,892 +0.12(+0.36%)
Apr 11, 2014 33.46 33.89 33.27 33.34 820,219 -0.42(-1.24%)
Apr 10, 2014 34.43 34.55 33.60 33.76 791,517 -0.78(-2.26%)
Apr 09, 2014 34.16 34.56 34.02 34.54 752,593 +0.39(+1.14%)
Apr 08, 2014 33.89 34.32 33.86 34.15 894,698 +0.18(+0.53%)
Apr 07, 2014 34.30 34.42 33.79 33.97 832,694 -0.51(-1.48%)
Apr 04, 2014 35.70 35.70 34.44 34.48 686,723 -1.11(-3.12%)
Apr 03, 2014 35.54 35.60 35.12 35.59 785,503 +0.09(+0.25%)
Apr 02, 2014 35.28 35.65 35.01 35.50 974,800 +0.99(+2.87%)
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.