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, 2013 34.90 35.51 34.65 35.31 536,958 +0.41(+1.17%)
Jul 30, 2013 34.49 35.05 34.31 34.90 436,075 +0.45(+1.31%)
Jul 29, 2013 34.55 34.80 34.42 34.45 338,213 -0.19(-0.55%)
Jul 26, 2013 34.31 34.67 34.30 34.64 338,669 +0.06(+0.17%)
Jul 25, 2013 34.34 34.69 34.02 34.58 529,715 +0.18(+0.52%)
Jul 24, 2013 35.49 35.49 34.29 34.40 842,036 -0.83(-2.36%)
Jul 23, 2013 35.32 35.41 34.98 35.23 421,988 +0.01(+0.03%)
Jul 22, 2013 35.21 35.41 35.05 35.22 509,452 +0.11(+0.31%)
Jul 19, 2013 35.00 35.34 34.94 35.11 562,523 +0.15(+0.43%)
Jul 18, 2013 34.96 35.05 34.88 34.96 683,053 +0.12(+0.34%)
Jul 17, 2013 34.91 35.15 34.78 34.84 377,661 +0.03(+0.09%)
Jul 16, 2013 35.36 35.70 34.73 34.81 618,288 -0.48(-1.36%)
Jul 15, 2013 35.46 35.52 35.26 35.29 272,129 -0.07(-0.20%)
Jul 12, 2013 35.26 35.41 35.20 35.36 325,688 +0.11(+0.31%)
Jul 11, 2013 35.36 35.53 35.12 35.25 503,931 +0.22(+0.63%)
Jul 10, 2013 34.88 35.07 34.69 35.03 389,079 +0.17(+0.49%)
Jul 09, 2013 34.72 35.06 34.71 34.86 521,963 +0.37(+1.07%)
Jul 08, 2013 34.75 35.00 34.45 34.49 427,484 -0.17(-0.49%)
Jul 05, 2013 34.46 34.70 34.06 34.66 491,395 +0.64(+1.88%)
Jul 03, 2013 33.88 34.17 33.60 34.02 374,458 -0.05(-0.15%)
Jul 02, 2013 33.57 34.08 33.45 34.07 798,547 +0.54(+1.61%)
Jul 01, 2013 33.13 33.93 32.99 33.53 630,735 +0.56(+1.70%)
Jun 28, 2013 33.11 33.23 32.90 32.97 1,038,841 -0.23(-0.69%)
Jun 27, 2013 32.48 33.31 32.48 33.20 600,857 +0.92(+2.85%)
Jun 26, 2013 32.19 32.61 32.11 32.28 537,387 +0.32(+1.00%)
Jun 25, 2013 31.66 32.08 31.58 31.96 634,364 +0.58(+1.85%)
Jun 24, 2013 31.55 31.59 31.32 31.38 843,537 -0.45(-1.41%)
Jun 21, 2013 32.21 32.41 31.49 31.83 759,942 -0.36(-1.12%)
Jun 20, 2013 32.45 32.71 31.98 32.19 850,897 -0.55(-1.68%)
Jun 19, 2013 33.25 33.26 32.26 32.74 943,114 -0.34(-1.03%)
Jun 18, 2013 32.73 33.27 32.69 33.08 524,513 +0.32(+0.98%)
Jun 17, 2013 32.96 33.25 32.39 32.76 511,920 +0.02(+0.06%)
Jun 14, 2013 33.29 33.47 32.50 32.74 511,618 -0.72(-2.15%)
Jun 13, 2013 32.89 33.59 32.84 33.46 528,593 +0.48(+1.46%)
Jun 12, 2013 33.25 33.30 32.71 32.98 626,228 -0.12(-0.36%)
Jun 11, 2013 32.96 33.45 32.67 33.10 392,256 -0.17(-0.51%)
Jun 10, 2013 33.28 33.40 32.86 33.27 521,155 -0.04(-0.12%)
Jun 07, 2013 33.18 33.45 32.93 33.31 267,499 +0.28(+0.85%)
Jun 06, 2013 32.54 33.03 32.46 33.03 440,688 +0.40(+1.23%)
Jun 05, 2013 32.98 33.01 32.54 32.63 488,810 -0.45(-1.36%)
Jun 04, 2013 33.75 34.01 32.83 33.08 821,569 -0.72(-2.13%)
Jun 03, 2013 33.99 33.99 32.85 33.80 941,277 -0.20(-0.59%)
May 31, 2013 34.05 34.49 33.82 34.00 575,175 -0.22(-0.64%)
May 30, 2013 34.20 34.39 33.97 34.22 359,184 +0.03(+0.09%)
May 29, 2013 34.10 34.45 33.86 34.19 358,445 -0.14(-0.41%)
May 28, 2013 34.26 34.60 34.21 34.33 370,830 +0.47(+1.39%)
May 24, 2013 33.76 33.97 33.22 33.86 397,096 -0.10(-0.29%)
May 23, 2013 33.73 34.19 33.50 33.96 379,383 -0.09(-0.26%)
May 22, 2013 34.15 34.61 33.84 34.05 605,007 -0.07(-0.21%)
May 21, 2013 34.03 34.31 33.78 34.12 421,030 +0.06(+0.18%)
May 20, 2013 33.79 34.30 33.76 34.06 359,231 +0.11(+0.32%)
May 17, 2013 33.65 33.97 33.32 33.95 706,282 +0.03(+0.09%)
May 16, 2013 33.82 34.28 33.67 33.92 408,095 +0.09(+0.27%)
May 15, 2013 33.26 33.97 33.17 33.83 412,163 +0.86(+2.61%)
May 13, 2013 32.99 33.14 32.71 32.97 270,151 -0.05(-0.15%)
May 10, 2013 32.85 33.06 32.71 33.02 351,973 +0.28(+0.86%)
May 09, 2013 32.68 33.09 32.61 32.74 385,530 -0.01(-0.03%)
May 08, 2013 32.30 32.75 32.23 32.75 343,190 +0.43(+1.33%)
May 07, 2013 31.86 32.33 31.77 32.32 362,052 +0.59(+1.86%)
May 06, 2013 31.51 31.92 31.39 31.73 286,034 +0.30(+0.95%)
May 03, 2013 30.90 31.50 30.46 31.43 582,911 +0.97(+3.18%)
May 02, 2013 30.53 30.64 30.26 30.46 481,087 +0.06(+0.20%)
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.