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 (%)
Jan 30, 2015 23.44 23.51 23.02 23.11 903,149 -0.43(-1.83%)
Jan 29, 2015 23.24 23.61 23.09 23.54 593,906 +0.33(+1.42%)
Jan 28, 2015 23.56 23.56 23.19 23.21 901,123 -0.20(-0.85%)
Jan 27, 2015 23.43 23.61 23.08 23.41 1,047,275 -0.30(-1.27%)
Jan 26, 2015 23.42 23.77 23.28 23.71 613,461 +0.26(+1.11%)
Jan 23, 2015 23.22 23.64 22.96 23.45 1,454,870 +0.15(+0.64%)
Jan 22, 2015 23.82 23.85 23.21 23.30 753,017 -0.31(-1.31%)
Jan 21, 2015 22.88 23.68 22.82 23.61 1,200,765 +0.63(+2.74%)
Jan 20, 2015 22.92 23.12 22.64 22.98 1,447,384 +0.03(+0.13%)
Jan 16, 2015 22.55 23.01 22.55 22.95 806,478 +0.33(+1.46%)
Jan 15, 2015 23.44 23.48 22.62 22.62 1,005,753 -0.72(-3.08%)
Jan 14, 2015 23.45 23.80 23.11 23.34 676,453 -0.40(-1.68%)
Jan 13, 2015 24.22 24.43 23.35 23.74 1,234,628 -0.37(-1.53%)
Jan 12, 2015 24.44 24.50 23.94 24.11 1,021,467 -0.48(-1.95%)
Jan 09, 2015 24.91 24.99 24.57 24.59 746,277 -0.32(-1.28%)
Jan 08, 2015 25.42 25.42 24.71 24.91 1,303,733 -0.38(-1.50%)
Jan 07, 2015 25.87 25.87 25.14 25.29 1,010,541 -0.45(-1.75%)
Jan 06, 2015 26.33 26.45 25.50 25.74 640,982 -0.53(-2.02%)
Jan 05, 2015 26.54 26.82 26.16 26.27 890,947 -0.87(-3.21%)
Jan 02, 2015 27.35 27.41 26.74 27.14 447,719 -0.10(-0.37%)
Dec 31, 2014 27.64 27.24 27.24 27.24 437,800 -0.38(-1.38%)
Dec 30, 2014 27.78 27.88 27.54 27.62 796,641 -0.06(-0.22%)
Dec 29, 2014 27.59 27.75 27.40 27.68 651,066 +0.20(+0.73%)
Dec 26, 2014 27.25 27.62 27.25 27.48 354,128 +0.27(+0.99%)
Dec 24, 2014 27.20 27.21 27.21 27.21 382,200 +0.03(+0.11%)
Dec 23, 2014 27.00 27.23 26.87 27.18 1,089,441 +0.33(+1.23%)
Dec 22, 2014 26.75 26.88 26.39 26.85 1,532,855 +0.05(+0.19%)
Dec 19, 2014 28.00 28.31 26.45 26.80 3,716,623 -1.20(-4.29%)
Dec 18, 2014 28.59 28.92 27.28 28.00 2,264,986 -0.63(-2.20%)
Dec 17, 2014 28.37 28.95 28.26 28.63 1,597,127 +0.26(+0.92%)
Dec 16, 2014 28.53 28.76 28.29 28.37 1,363,843 -0.39(-1.36%)
Dec 15, 2014 28.68 28.87 28.33 28.76 848,853 +0.22(+0.77%)
Dec 12, 2014 28.60 28.88 28.51 28.54 795,497 -0.43(-1.48%)
Dec 11, 2014 28.84 29.17 28.50 28.97 1,033,087 +0.26(+0.91%)
Dec 10, 2014 28.93 29.10 28.52 28.71 1,075,098 -0.47(-1.61%)
Dec 09, 2014 28.24 29.18 28.10 29.18 631,383 +0.64(+2.24%)
Dec 08, 2014 28.76 29.15 28.51 28.54 608,116 -0.46(-1.59%)
Dec 05, 2014 28.56 29.08 28.42 29.00 1,022,040 -0.13(-0.45%)
Dec 04, 2014 29.30 29.41 29.00 29.13 355,439 -0.13(-0.44%)
Dec 03, 2014 28.74 29.40 28.72 29.26 748,848 +0.52(+1.81%)
Dec 02, 2014 28.78 29.12 28.56 28.74 549,541 +0.08(+0.28%)
Dec 01, 2014 29.37 29.43 28.39 28.66 1,137,594 -0.70(-2.38%)
Nov 28, 2014 30.97 30.97 29.33 29.36 524,140 -1.69(-5.44%)
Nov 26, 2014 31.32 31.05 31.05 31.05 358,400 -0.23(-0.74%)
Nov 25, 2014 31.41 31.66 31.28 31.28 343,867 -0.18(-0.57%)
Nov 24, 2014 31.20 31.50 31.20 31.46 314,092 +0.31(+1.00%)
Nov 21, 2014 31.40 31.58 30.99 31.15 368,848 +0.20(+0.65%)
Nov 20, 2014 30.32 31.14 30.32 30.95 356,672 +0.48(+1.58%)
Nov 19, 2014 31.11 31.11 30.45 30.47 582,482 -0.66(-2.12%)
Nov 18, 2014 31.28 31.60 31.11 31.13 634,897 -0.08(-0.26%)
Nov 17, 2014 31.41 31.53 30.90 31.21 539,791 -0.21(-0.67%)
Nov 14, 2014 31.45 31.70 31.28 31.42 395,357 -0.07(-0.22%)
Nov 13, 2014 31.89 31.93 31.45 31.49 254,232 -0.43(-1.35%)
Nov 12, 2014 32.01 32.31 31.91 31.92 375,368 -0.21(-0.65%)
Nov 11, 2014 32.06 32.32 31.92 32.13 331,052 +0.05(+0.16%)
Nov 10, 2014 32.08 32.24 31.94 32.08 335,822 +0.02(+0.06%)
Nov 07, 2014 31.97 32.14 31.86 32.06 580,564 +0.06(+0.19%)
Nov 06, 2014 32.18 32.36 31.95 32.00 368,346 -0.10(-0.31%)
Nov 05, 2014 31.99 32.12 31.74 32.10 550,189 +0.35(+1.10%)
Nov 04, 2014 32.06 32.27 31.72 31.75 513,900 -0.36(-1.12%)
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.