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 (%)
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%)
Jun 01, 2015 23.56 23.68 23.09 23.30 387,739 -0.20(-0.85%)
May 29, 2015 23.87 23.93 23.50 23.50 414,376 -0.36(-1.51%)
May 28, 2015 23.96 24.00 23.63 23.86 505,118 -0.20(-0.83%)
May 27, 2015 24.19 24.20 23.89 24.06 534,134 -0.15(-0.62%)
May 26, 2015 24.90 25.09 24.21 24.21 293,541 -0.80(-3.20%)
May 22, 2015 25.26 25.01 25.01 25.01 280,700 -0.31(-1.22%)
May 21, 2015 24.73 25.50 24.73 25.32 517,506 +0.62(+2.51%)
May 20, 2015 24.50 24.80 24.32 24.70 359,696 +0.25(+1.02%)
May 19, 2015 24.34 24.52 24.00 24.45 1,262,572 +0.12(+0.49%)
May 18, 2015 24.11 24.41 23.96 24.33 693,995 +0.17(+0.70%)
May 15, 2015 24.63 24.74 24.03 24.16 564,482 -0.49(-1.99%)
May 14, 2015 24.63 24.87 24.56 24.65 563,619 +0.16(+0.65%)
May 13, 2015 23.99 24.61 23.95 24.49 818,237 +0.55(+2.30%)
May 12, 2015 23.67 23.97 23.48 23.94 548,216 +0.25(+1.06%)
May 11, 2015 23.72 24.05 23.68 23.69 555,580 -0.06(-0.25%)
May 08, 2015 23.87 24.00 23.71 23.75 610,376 +0.12(+0.51%)
May 07, 2015 23.81 23.82 23.57 23.63 372,447 -0.23(-0.96%)
May 06, 2015 23.87 23.90 23.59 23.86 524,890 +0.13(+0.55%)
May 05, 2015 23.79 24.16 23.60 23.73 833,033 -0.09(-0.38%)
May 04, 2015 23.90 24.14 23.81 23.82 251,036 -0.06(-0.25%)
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.