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 (%)
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%)
May 01, 2013 31.12 31.25 30.37 30.40 790,570 -0.90(-2.88%)
Apr 30, 2013 30.99 31.30 30.89 31.30 367,395 +0.24(+0.77%)
Apr 29, 2013 30.79 31.12 30.69 31.06 341,677 +0.30(+0.98%)
Apr 26, 2013 30.68 30.81 30.29 30.76 447,403 +0.06(+0.20%)
Apr 25, 2013 30.42 30.90 30.27 30.70 414,676 +0.42(+1.39%)
Apr 24, 2013 29.87 30.34 29.84 30.28 524,554 +0.46(+1.54%)
Apr 23, 2013 29.90 30.10 29.51 29.82 611,731 +0.12(+0.40%)
Apr 22, 2013 29.78 29.89 29.29 29.70 383,761 -0.08(-0.27%)
Apr 19, 2013 29.75 29.98 29.52 29.78 558,161 +0.06(+0.20%)
Apr 18, 2013 29.97 30.20 29.62 29.72 828,143 -0.25(-0.83%)
Apr 17, 2013 29.89 30.00 29.60 29.97 1,130,429 -0.13(-0.43%)
Apr 16, 2013 29.73 30.12 29.66 30.10 1,294,852 +0.70(+2.38%)
Apr 15, 2013 29.70 29.81 29.23 29.40 1,438,698 -0.54(-1.80%)
Apr 12, 2013 29.89 30.15 29.81 29.94 572,542 -0.10(-0.33%)
Apr 11, 2013 30.28 30.29 29.83 30.04 786,279 -0.18(-0.60%)
Apr 10, 2013 29.70 30.38 29.61 30.22 907,193 +0.67(+2.27%)
Apr 09, 2013 29.76 29.83 29.50 29.55 908,037 -0.10(-0.34%)
Apr 08, 2013 29.56 29.70 29.49 29.65 502,632 +0.11(+0.37%)
Apr 05, 2013 29.37 29.54 29.16 29.54 656,144 -0.22(-0.74%)
Apr 04, 2013 30.09 30.10 29.62 29.76 980,882 -0.34(-1.13%)
Apr 03, 2013 30.57 30.73 29.93 30.10 783,745 -0.48(-1.57%)
Apr 02, 2013 31.00 31.02 30.40 30.58 717,012 -0.27(-0.88%)
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.