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 (%)
May 30, 2014 35.54 35.70 35.40 35.53 329,669 +0.03(+0.08%)
May 29, 2014 35.42 35.51 35.12 35.50 310,937 +0.19(+0.54%)
May 28, 2014 35.42 35.53 35.27 35.31 355,553 -0.14(-0.39%)
May 27, 2014 35.48 35.86 35.25 35.45 326,624 +0.19(+0.54%)
May 23, 2014 34.33 35.26 35.26 35.26 681,700 +0.81(+2.35%)
May 22, 2014 34.37 34.76 34.33 34.45 257,971 +0.16(+0.47%)
May 21, 2014 34.20 34.57 34.06 34.29 705,819 +0.19(+0.56%)
May 20, 2014 34.51 34.60 33.92 34.10 900,758 -0.46(-1.33%)
May 19, 2014 34.02 34.60 33.85 34.56 577,842 +0.39(+1.14%)
May 16, 2014 33.67 34.17 33.56 34.17 304,229 +0.47(+1.39%)
May 15, 2014 33.84 34.07 33.52 33.70 735,138 -0.33(-0.97%)
May 14, 2014 34.68 34.71 33.96 34.03 439,875 -0.68(-1.96%)
May 13, 2014 34.99 35.03 34.68 34.71 397,730 -0.25(-0.72%)
May 12, 2014 34.41 35.06 34.41 34.96 421,107 +0.75(+2.19%)
May 09, 2014 33.97 34.39 33.90 34.21 455,011 +0.11(+0.32%)
May 08, 2014 33.94 34.48 33.90 34.10 548,979 +0.12(+0.35%)
May 07, 2014 33.58 33.98 33.32 33.98 583,727 +0.45(+1.34%)
May 06, 2014 33.81 33.82 33.43 33.53 464,221 -0.40(-1.18%)
May 05, 2014 33.78 33.98 33.46 33.93 370,569 -0.07(-0.21%)
May 02, 2014 34.02 34.33 33.89 34.00 1,001,398 +0.01(+0.03%)
May 01, 2014 33.82 34.20 33.70 33.99 1,215,937 +0.13(+0.38%)
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%)
Apr 01, 2014 34.25 34.52 34.14 34.51 794,753 +0.36(+1.05%)
Mar 31, 2014 34.16 34.27 33.86 34.15 782,453 +0.16(+0.47%)
Mar 28, 2014 32.98 34.00 32.98 33.99 868,478 +1.05(+3.19%)
Mar 27, 2014 33.02 33.16 32.54 32.94 1,710,690 -0.14(-0.42%)
Mar 26, 2014 33.72 33.79 33.03 33.08 800,557 -0.44(-1.31%)
Mar 25, 2014 33.66 33.90 33.33 33.52 605,638 +0.11(+0.33%)
Mar 24, 2014 33.98 34.12 33.20 33.41 704,049 -0.56(-1.65%)
Mar 21, 2014 34.17 34.44 33.87 33.97 795,379 +0.02(+0.06%)
Mar 20, 2014 33.67 34.19 33.49 33.95 1,078,118 +0.23(+0.68%)
Mar 19, 2014 33.46 34.55 33.05 33.72 1,356,312 +0.44(+1.32%)
Mar 18, 2014 32.56 33.32 32.56 33.28 1,449,485 +0.42(+1.28%)
Mar 17, 2014 32.92 33.30 32.76 32.86 870,808 +0.27(+0.83%)
Mar 14, 2014 32.41 32.69 32.39 32.59 401,469 +0.11(+0.34%)
Mar 13, 2014 33.08 33.19 32.37 32.48 493,725 -0.53(-1.61%)
Mar 12, 2014 33.11 33.11 32.41 33.01 964,280 -0.43(-1.29%)
Mar 11, 2014 34.11 34.21 33.37 33.44 442,374 -0.72(-2.11%)
Mar 10, 2014 34.38 34.38 33.70 34.16 464,488 -0.24(-0.70%)
Mar 07, 2014 34.57 34.69 34.19 34.40 592,031 -0.04(-0.12%)
Mar 06, 2014 34.47 34.64 34.34 34.44 560,403 +0.09(+0.26%)
Mar 05, 2014 34.77 34.88 34.26 34.35 841,101 -0.40(-1.15%)
Mar 04, 2014 34.81 35.11 34.74 34.75 758,911 +0.39(+1.14%)
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.