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 (%)
Aug 29, 2014 33.68 33.73 33.73 33.73 315,600 +0.09(+0.27%)
Aug 28, 2014 33.55 33.79 33.42 33.64 442,268 -0.11(-0.33%)
Aug 27, 2014 34.06 34.06 33.70 33.75 557,915 -0.36(-1.06%)
Aug 26, 2014 34.12 34.26 34.04 34.11 359,477 +0.03(+0.09%)
Aug 25, 2014 34.42 34.50 34.01 34.08 344,896 -0.21(-0.61%)
Aug 22, 2014 34.04 34.49 33.96 34.29 343,535 +0.18(+0.53%)
Aug 21, 2014 33.88 34.30 33.51 34.11 340,186 +0.19(+0.56%)
Aug 20, 2014 33.95 34.09 33.72 33.92 252,525 -0.15(-0.44%)
Aug 19, 2014 33.63 34.10 33.54 34.07 290,965 +0.45(+1.34%)
Aug 18, 2014 33.38 33.68 33.38 33.62 293,483 +0.51(+1.54%)
Aug 15, 2014 33.54 33.56 32.79 33.11 306,696 -0.14(-0.42%)
Aug 14, 2014 33.01 33.29 32.94 33.25 193,862 +0.24(+0.73%)
Aug 13, 2014 32.95 33.36 32.95 33.01 314,595 +0.08(+0.24%)
Aug 12, 2014 32.92 33.20 32.78 32.93 485,715 -0.02(-0.06%)
Aug 11, 2014 32.90 33.37 32.88 32.95 299,247 +0.18(+0.55%)
Aug 08, 2014 32.21 32.80 32.10 32.77 387,270 +0.58(+1.80%)
Aug 07, 2014 32.34 32.48 32.06 32.19 316,467 +0.04(+0.12%)
Aug 06, 2014 31.76 32.24 31.76 32.15 371,412 +0.17(+0.53%)
Aug 05, 2014 31.84 32.39 31.80 31.98 687,539 +0.00(+0.00%)
Aug 04, 2014 32.05 32.24 31.74 31.98 631,504 -0.06(-0.19%)
Aug 01, 2014 32.21 32.32 31.90 32.04 679,325 -0.24(-0.74%)
Jul 31, 2014 32.23 32.60 32.23 32.28 815,929 -0.29(-0.89%)
Jul 30, 2014 32.51 32.70 32.28 32.57 508,237 +0.21(+0.65%)
Jul 29, 2014 32.53 32.85 32.35 32.36 701,627 -0.19(-0.58%)
Jul 28, 2014 32.85 32.89 32.45 32.55 528,296 -0.31(-0.94%)
Jul 25, 2014 32.69 32.99 32.60 32.86 329,987 -0.11(-0.33%)
Jul 24, 2014 33.03 33.36 32.90 32.97 264,258 -0.04(-0.12%)
Jul 23, 2014 33.28 33.54 32.88 33.01 411,911 -0.19(-0.57%)
Jul 22, 2014 33.29 33.60 33.13 33.20 381,015 +0.10(+0.30%)
Jul 21, 2014 32.79 33.17 32.73 33.10 260,993 +0.11(+0.33%)
Jul 18, 2014 32.58 33.12 32.54 32.99 366,673 +0.44(+1.35%)
Jul 17, 2014 32.92 33.02 32.51 32.55 404,074 -0.50(-1.51%)
Jul 16, 2014 33.31 33.34 32.85 33.05 426,896 -0.10(-0.30%)
Jul 15, 2014 33.16 33.53 33.14 33.15 522,650 -0.10(-0.30%)
Jul 14, 2014 33.34 33.46 33.04 33.25 415,524 +0.20(+0.61%)
Jul 11, 2014 33.11 33.22 32.90 33.05 304,409 -0.06(-0.18%)
Jul 10, 2014 32.71 33.20 32.55 33.11 549,488 -0.20(-0.60%)
Jul 09, 2014 33.76 33.87 33.20 33.31 619,799 -0.29(-0.86%)
Jul 08, 2014 34.08 34.18 33.53 33.60 726,767 -0.49(-1.44%)
Jul 07, 2014 34.51 34.60 34.07 34.09 456,373 -0.52(-1.50%)
Jul 03, 2014 34.41 34.61 34.61 34.61 401,300 +0.37(+1.08%)
Jul 02, 2014 34.52 34.65 34.15 34.24 748,284 -0.35(-1.01%)
Jul 01, 2014 34.63 34.95 34.54 34.59 805,634 +0.02(+0.06%)
Jun 30, 2014 34.50 34.67 34.02 34.57 849,897 -0.07(-0.20%)
Jun 27, 2014 33.67 34.79 33.67 34.64 1,034,141 +0.79(+2.33%)
Jun 26, 2014 33.99 34.00 33.54 33.85 367,844 -0.06(-0.18%)
Jun 25, 2014 33.61 33.95 33.59 33.91 460,078 +0.20(+0.59%)
Jun 24, 2014 33.82 34.17 33.65 33.71 633,235 -0.34(-1.00%)
Jun 23, 2014 34.28 34.42 33.93 34.05 559,870 -0.24(-0.70%)
Jun 20, 2014 34.37 34.41 34.11 34.29 1,040,601 +0.09(+0.26%)
Jun 19, 2014 35.52 35.52 34.06 34.20 1,071,577 -1.37(-3.85%)
Jun 18, 2014 34.98 35.60 34.44 35.57 1,786,025 -0.73(-2.01%)
Jun 17, 2014 35.96 36.56 35.88 36.30 609,874 +0.30(+0.83%)
Jun 16, 2014 36.12 36.13 35.74 36.00 716,093 -0.05(-0.14%)
Jun 13, 2014 36.04 36.12 35.74 36.05 248,233 +0.13(+0.36%)
Jun 12, 2014 36.17 36.31 35.78 35.92 279,917 -0.32(-0.88%)
Jun 11, 2014 36.41 36.41 36.04 36.24 288,685 -0.25(-0.69%)
Jun 10, 2014 36.31 36.69 36.31 36.49 337,904 +0.08(+0.22%)
Jun 06, 2014 36.23 36.64 36.20 36.41 377,603 +0.29(+0.80%)
Jun 05, 2014 35.63 36.20 35.40 36.12 373,628 +0.57(+1.60%)
Jun 04, 2014 35.37 35.66 35.31 35.55 214,385 +0.05(+0.14%)
Jun 03, 2014 35.46 35.76 35.25 35.50 357,114 -0.04(-0.11%)
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.