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 (%)
Feb 29, 2012 28.55 28.90 28.14 28.17 488,689 -0.33(-1.16%)
Feb 28, 2012 28.55 28.79 28.30 28.50 386,832 -0.07(-0.25%)
Feb 27, 2012 28.46 28.80 27.96 28.57 444,392 -0.18(-0.63%)
Feb 24, 2012 28.50 28.94 28.40 28.75 604,419 +0.40(+1.41%)
Feb 23, 2012 28.26 28.41 27.65 28.35 729,350 +0.04(+0.14%)
Feb 22, 2012 28.25 28.64 28.11 28.31 436,559 -0.06(-0.21%)
Feb 21, 2012 28.41 28.79 28.09 28.37 508,857 +0.22(+0.78%)
Feb 17, 2012 28.69 28.74 28.06 28.15 469,604 -0.31(-1.09%)
Feb 16, 2012 27.58 28.49 27.44 28.46 479,854 +0.91(+3.30%)
Feb 15, 2012 28.30 28.30 27.48 27.55 456,443 -0.54(-1.92%)
Feb 14, 2012 28.01 28.12 27.62 28.09 665,612 -0.02(-0.07%)
Feb 13, 2012 27.79 28.22 27.50 28.11 711,898 +0.78(+2.85%)
Feb 10, 2012 27.04 27.43 26.85 27.33 618,002 -0.05(-0.18%)
Feb 09, 2012 27.08 27.46 26.90 27.38 605,090 +0.34(+1.26%)
Feb 08, 2012 27.73 27.83 26.97 27.04 994,481 -0.53(-1.92%)
Feb 07, 2012 27.37 27.82 27.09 27.57 1,208,055 +0.18(+0.66%)
Feb 06, 2012 27.10 27.42 27.00 27.39 852,208 +0.18(+0.66%)
Feb 03, 2012 26.90 27.42 26.79 27.21 1,068,360 +0.85(+3.22%)
Feb 02, 2012 26.19 26.51 26.09 26.36 870,921 +0.14(+0.53%)
Feb 01, 2012 25.39 26.32 25.39 26.22 967,530 +0.87(+3.43%)
Jan 31, 2012 25.51 25.52 25.07 25.35 1,180,565 -0.03(-0.12%)
Jan 30, 2012 25.11 25.48 24.83 25.38 848,070 +0.34(+1.36%)
Jan 27, 2012 24.32 25.06 24.32 25.04 736,553 +0.59(+2.41%)
Jan 26, 2012 24.99 24.99 24.32 24.45 469,411 -0.38(-1.53%)
Jan 25, 2012 24.23 24.89 24.20 24.83 473,355 +0.53(+2.18%)
Jan 24, 2012 24.00 24.36 23.82 24.30 415,801 +0.03(+0.12%)
Jan 23, 2012 24.41 24.58 24.09 24.27 443,771 -0.20(-0.82%)
Jan 20, 2012 24.84 24.84 24.34 24.47 370,446 -0.48(-1.92%)
Jan 19, 2012 24.92 24.99 24.69 24.95 681,338 +0.15(+0.60%)
Jan 18, 2012 24.51 24.80 24.33 24.80 738,527 +0.28(+1.14%)
Jan 17, 2012 24.30 24.65 24.30 24.52 829,033 +0.53(+2.21%)
Jan 13, 2012 23.91 24.17 23.70 23.99 508,569 -0.19(-0.79%)
Jan 12, 2012 23.55 24.28 23.29 24.18 669,631 +0.75(+3.20%)
Jan 11, 2012 23.21 23.63 23.16 23.43 631,316 +0.03(+0.13%)
Jan 10, 2012 23.27 23.44 23.20 23.40 423,534 +0.53(+2.32%)
Jan 09, 2012 23.15 23.16 22.53 22.87 792,820 -0.23(-1.00%)
Jan 06, 2012 23.57 23.59 22.95 23.10 783,231 -0.42(-1.79%)
Jan 05, 2012 23.11 23.58 22.65 23.52 750,291 +0.20(+0.86%)
Jan 04, 2012 23.03 23.40 23.00 23.32 391,248 +0.63(+2.78%)
Dec 30, 2011 22.96 23.13 22.69 22.69 469,477 -0.44(-1.90%)
Dec 29, 2011 22.62 23.28 22.49 23.13 535,684 +0.69(+3.07%)
Dec 28, 2011 23.05 23.13 22.35 22.44 567,607 -0.61(-2.65%)
Dec 27, 2011 22.73 23.10 22.72 23.05 485,283 +0.17(+0.74%)
Dec 23, 2011 22.92 23.00 22.68 22.88 772,327 +0.41(+1.82%)
Dec 21, 2011 23.96 23.98 21.91 22.47 2,459,009 +1.69(+8.13%)
Dec 20, 2011 20.52 21.21 20.52 20.78 1,206,241 +0.66(+3.28%)
Dec 19, 2011 20.71 20.80 20.05 20.12 611,908 -0.45(-2.19%)
Dec 16, 2011 20.68 21.27 20.47 20.57 1,283,021 +0.00(+0.00%)
Dec 15, 2011 21.08 21.11 20.51 20.57 1,325,370 -0.13(-0.63%)
Dec 14, 2011 20.98 21.13 20.62 20.70 1,244,485 -0.64(-3.00%)
Dec 13, 2011 22.35 22.42 21.17 21.34 638,927 -0.77(-3.48%)
Dec 12, 2011 22.11 22.12 21.74 22.11 577,302 -0.39(-1.73%)
Dec 09, 2011 22.07 22.66 21.95 22.50 749,565 +0.55(+2.51%)
Dec 08, 2011 22.47 22.58 21.94 21.95 830,236 -0.82(-3.60%)
Dec 07, 2011 22.64 23.05 22.21 22.77 671,220 -0.09(-0.39%)
Dec 06, 2011 22.98 23.08 22.53 22.86 447,451 -0.05(-0.22%)
Dec 05, 2011 22.92 23.50 22.65 22.91 1,025,632 +0.43(+1.91%)
Dec 02, 2011 22.77 22.99 22.35 22.48 742,492 +0.03(+0.13%)
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.