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 (%)
Sep 30, 2013 38.56 38.93 38.28 38.84 727,410 -0.06(-0.15%)
Sep 27, 2013 38.66 39.02 38.56 38.90 438,057 -0.10(-0.26%)
Sep 26, 2013 38.73 39.09 38.65 39.00 396,042 +0.24(+0.62%)
Sep 25, 2013 38.96 39.09 38.75 38.76 706,123 -0.24(-0.62%)
Sep 24, 2013 38.75 39.17 38.55 39.00 925,452 +0.24(+0.62%)
Sep 23, 2013 38.99 38.99 38.63 38.76 426,677 -0.23(-0.59%)
Sep 20, 2013 39.45 39.64 38.99 38.99 831,087 -0.45(-1.14%)
Sep 19, 2013 39.43 39.73 39.32 39.44 360,549 +0.13(+0.33%)
Sep 18, 2013 38.80 39.64 38.73 39.31 325,436 +0.43(+1.11%)
Sep 17, 2013 38.58 39.10 38.39 38.88 340,519 +0.30(+0.78%)
Sep 16, 2013 38.60 38.85 38.50 38.58 365,549 +0.42(+1.10%)
Sep 13, 2013 38.20 38.40 37.96 38.16 643,102 +0.10(+0.26%)
Sep 12, 2013 38.11 38.57 37.90 38.06 620,131 -0.10(-0.26%)
Sep 11, 2013 37.88 38.44 37.80 38.16 323,372 +0.19(+0.50%)
Sep 10, 2013 37.43 38.11 37.40 37.97 408,238 +0.75(+2.02%)
Sep 09, 2013 36.64 37.25 36.64 37.22 316,050 +0.57(+1.56%)
Sep 06, 2013 36.79 37.00 36.11 36.65 269,259 +0.05(+0.14%)
Sep 05, 2013 36.23 36.66 36.23 36.60 352,632 +0.34(+0.94%)
Sep 04, 2013 35.69 36.33 35.56 36.26 539,250 +0.51(+1.43%)
Sep 03, 2013 36.23 36.68 35.31 35.75 639,275 +0.03(+0.08%)
Aug 30, 2013 36.35 36.36 35.62 35.72 482,411 -0.53(-1.46%)
Aug 29, 2013 35.75 36.43 35.72 36.25 348,660 +0.59(+1.65%)
Aug 28, 2013 35.60 35.78 35.42 35.66 257,194 +0.13(+0.37%)
Aug 27, 2013 36.02 36.15 35.47 35.53 270,891 -0.92(-2.52%)
Aug 26, 2013 36.58 36.83 36.33 36.45 221,924 -0.15(-0.41%)
Aug 23, 2013 36.99 37.22 36.41 36.60 347,485 -0.39(-1.05%)
Aug 22, 2013 36.27 37.15 36.13 36.99 295,961 +0.75(+2.07%)
Aug 21, 2013 36.15 36.59 35.96 36.24 328,327 +0.02(+0.06%)
Aug 20, 2013 35.49 36.23 35.43 36.22 325,286 +0.82(+2.32%)
Aug 19, 2013 35.57 35.62 35.33 35.40 264,938 -0.13(-0.37%)
Aug 16, 2013 35.52 35.84 35.50 35.53 282,911 -0.09(-0.25%)
Aug 15, 2013 35.97 36.12 35.49 35.62 290,081 -0.78(-2.14%)
Aug 14, 2013 36.89 36.89 36.37 36.40 213,100 -0.43(-1.17%)
Aug 13, 2013 36.55 36.97 36.31 36.83 160,120 +0.28(+0.77%)
Aug 12, 2013 35.95 36.58 35.50 36.55 250,871 +0.36(+0.99%)
Aug 09, 2013 36.47 36.60 35.98 36.19 318,812 -0.30(-0.82%)
Aug 08, 2013 36.48 36.72 36.13 36.49 316,332 +0.13(+0.36%)
Aug 07, 2013 36.18 36.45 36.09 36.36 186,045 +0.04(+0.11%)
Aug 06, 2013 36.64 36.78 36.26 36.32 315,998 -0.44(-1.20%)
Aug 05, 2013 36.80 36.96 36.53 36.76 466,464 -0.08(-0.22%)
Aug 02, 2013 36.14 36.86 36.04 36.84 571,053 +0.49(+1.35%)
Aug 01, 2013 35.59 36.41 35.39 36.35 573,751 +1.04(+2.95%)
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%)
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.