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 28, 2014 34.89 35.43 34.77 35.06 1,015,217 +0.21(+0.60%)
Feb 27, 2014 34.68 34.99 34.52 34.85 786,587 +0.14(+0.40%)
Feb 26, 2014 34.64 34.96 34.56 34.71 685,798 +0.08(+0.23%)
Feb 25, 2014 34.78 34.91 34.48 34.63 689,808 -0.14(-0.40%)
Feb 24, 2014 34.52 35.04 34.44 34.77 813,313 +0.23(+0.67%)
Feb 21, 2014 34.66 34.77 34.41 34.54 427,333 -0.06(-0.17%)
Feb 20, 2014 34.10 34.63 33.91 34.60 392,375 +0.55(+1.62%)
Feb 19, 2014 34.65 34.94 34.03 34.05 424,504 -0.71(-2.04%)
Feb 18, 2014 34.32 34.93 34.21 34.76 622,671 +0.49(+1.43%)
Feb 14, 2014 33.82 34.27 34.27 34.27 464,100 +0.31(+0.91%)
Feb 13, 2014 33.58 33.96 33.39 33.96 426,356 +0.17(+0.50%)
Feb 12, 2014 33.55 33.80 33.35 33.79 470,329 +0.36(+1.08%)
Feb 11, 2014 33.44 33.59 33.08 33.43 373,126 +0.00(+0.00%)
Feb 10, 2014 33.78 33.78 33.14 33.43 350,363 -0.35(-1.04%)
Feb 07, 2014 33.64 33.96 33.42 33.78 706,762 +0.32(+0.96%)
Feb 06, 2014 33.10 34.04 33.07 33.46 846,305 +0.53(+1.61%)
Feb 05, 2014 32.89 33.33 32.73 32.93 985,422 -0.02(-0.06%)
Feb 04, 2014 32.91 33.43 32.22 32.95 1,193,693 +0.27(+0.83%)
Feb 03, 2014 34.14 34.30 32.67 32.68 1,258,546 -1.54(-4.50%)
Jan 31, 2014 34.11 34.63 34.02 34.22 651,262 -0.50(-1.44%)
Jan 30, 2014 34.46 34.86 34.24 34.72 676,647 +0.53(+1.55%)
Jan 29, 2014 34.23 34.66 34.00 34.19 645,715 -0.35(-1.01%)
Jan 28, 2014 34.49 34.83 34.33 34.54 614,563 +0.14(+0.41%)
Jan 27, 2014 35.17 35.30 34.34 34.40 799,577 -0.76(-2.16%)
Jan 24, 2014 36.25 36.49 35.02 35.16 967,093 -1.36(-3.72%)
Jan 23, 2014 36.77 36.83 36.36 36.52 577,341 -0.37(-1.00%)
Jan 22, 2014 36.82 36.99 36.61 36.89 388,150 +0.11(+0.30%)
Jan 21, 2014 37.00 37.29 36.71 36.78 1,034,218 -0.21(-0.57%)
Jan 17, 2014 36.75 36.99 36.99 36.99 1,152,100 +0.07(+0.19%)
Jan 16, 2014 37.00 37.00 36.68 36.92 1,127,513 -0.11(-0.30%)
Jan 15, 2014 36.88 37.03 36.70 37.03 828,680 +0.15(+0.41%)
Jan 14, 2014 36.35 37.04 35.64 36.88 1,357,903 +1.17(+3.28%)
Jan 13, 2014 36.05 36.41 35.62 35.71 1,182,163 -0.34(-0.94%)
Jan 10, 2014 36.15 36.24 35.59 36.05 897,883 -0.04(-0.11%)
Jan 09, 2014 36.08 36.47 35.89 36.09 474,359 +0.09(+0.25%)
Jan 08, 2014 35.91 36.07 35.72 36.00 476,574 +0.00(+0.00%)
Jan 07, 2014 35.60 36.10 35.39 36.00 489,511 +0.43(+1.21%)
Jan 06, 2014 36.32 36.48 35.45 35.57 475,941 -0.68(-1.88%)
Jan 03, 2014 36.23 36.48 36.06 36.25 379,320 +0.01(+0.03%)
Jan 02, 2014 36.62 36.73 35.93 36.24 578,363 -0.40(-1.09%)
Dec 31, 2013 36.60 36.64 36.64 36.64 363,600 +0.16(+0.44%)
Dec 30, 2013 36.62 36.66 36.44 36.48 310,914 -0.10(-0.27%)
Dec 27, 2013 36.85 36.85 36.26 36.58 486,131 -0.15(-0.41%)
Dec 26, 2013 36.80 36.97 36.44 36.73 438,713 +0.05(+0.14%)
Dec 24, 2013 36.48 36.81 36.47 36.68 241,649 +0.13(+0.36%)
Dec 23, 2013 36.40 36.58 36.25 36.55 526,671 +0.23(+0.63%)
Dec 20, 2013 36.15 36.54 35.76 36.32 1,035,763 +0.17(+0.47%)
Dec 19, 2013 36.86 37.27 35.87 36.15 1,285,708 -2.30(-5.98%)
Dec 18, 2013 38.32 38.72 37.72 38.45 625,223 +0.21(+0.55%)
Dec 17, 2013 38.38 38.57 37.98 38.24 514,429 -0.07(-0.18%)
Dec 16, 2013 38.29 38.76 38.19 38.31 653,452 +0.13(+0.34%)
Dec 13, 2013 38.30 38.74 38.03 38.18 378,843 -0.03(-0.08%)
Dec 12, 2013 37.99 38.24 37.80 38.21 521,118 +0.30(+0.79%)
Dec 11, 2013 38.53 38.55 37.72 37.91 322,056 -0.64(-1.66%)
Dec 10, 2013 38.48 38.86 38.44 38.55 249,750 -0.09(-0.23%)
Dec 09, 2013 38.67 38.90 38.51 38.64 282,801 +0.11(+0.29%)
Dec 06, 2013 38.22 38.74 38.21 38.53 396,069 +0.74(+1.96%)
Dec 05, 2013 37.53 37.93 37.49 37.79 446,505 +0.16(+0.43%)
Dec 04, 2013 38.20 38.61 37.63 37.63 859,404 -0.76(-1.98%)
Dec 03, 2013 38.47 38.79 38.04 38.39 491,420 -0.25(-0.65%)
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.