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 (%)
Oct 31, 2012 27.74 28.31 27.67 28.24 481,944 +0.59(+2.13%)
Oct 26, 2012 27.85 27.65 27.65 27.65 400,600 -0.13(-0.47%)
Oct 25, 2012 27.97 28.05 27.64 27.78 577,185 +0.16(+0.58%)
Oct 24, 2012 28.21 28.21 27.52 27.62 594,030 -0.46(-1.64%)
Oct 23, 2012 27.81 28.13 27.65 28.08 259,965 -0.32(-1.13%)
Oct 19, 2012 28.58 28.64 28.13 28.40 427,151 -0.53(-1.83%)
Oct 18, 2012 28.46 29.05 28.46 28.93 507,044 +0.45(+1.58%)
Oct 17, 2012 28.29 28.51 28.10 28.48 494,668 +0.16(+0.56%)
Oct 16, 2012 28.22 28.54 28.12 28.32 720,264 +0.27(+0.96%)
Oct 15, 2012 28.00 28.13 27.66 28.05 535,928 +0.34(+1.23%)
Oct 12, 2012 27.70 28.04 27.48 27.71 586,166 -0.03(-0.11%)
Oct 11, 2012 27.90 27.90 27.61 27.74 372,992 +0.03(+0.11%)
Oct 10, 2012 27.88 28.05 27.65 27.71 666,550 -0.20(-0.72%)
Oct 09, 2012 28.37 28.41 27.72 27.91 592,123 -0.52(-1.83%)
Oct 08, 2012 28.47 28.54 28.22 28.43 398,790 -0.22(-0.77%)
Oct 05, 2012 28.97 28.99 28.52 28.65 462,661 -0.12(-0.42%)
Oct 04, 2012 28.97 28.97 28.37 28.77 512,108 -0.05(-0.17%)
Oct 03, 2012 28.59 28.90 28.49 28.82 670,046 +0.21(+0.73%)
Oct 02, 2012 28.83 28.89 28.43 28.61 839,737 -0.14(-0.49%)
Oct 01, 2012 28.90 29.00 28.40 28.75 943,700 +0.13(+0.45%)
Sep 28, 2012 28.80 28.86 28.28 28.62 942,559 +0.24(+0.85%)
Sep 27, 2012 29.03 29.78 27.88 28.38 1,635,522 -1.47(-4.92%)
Sep 26, 2012 29.92 29.99 29.35 29.85 546,216 -0.06(-0.20%)
Sep 25, 2012 30.49 30.76 29.83 29.91 527,439 -0.40(-1.32%)
Sep 24, 2012 30.22 30.34 29.94 30.31 828,386 -0.78(-2.51%)
Sep 21, 2012 30.94 31.33 30.92 31.09 659,769 +0.56(+1.83%)
Sep 20, 2012 30.79 30.79 30.34 30.53 466,930 -0.54(-1.74%)
Sep 19, 2012 30.78 31.18 30.64 31.07 395,721 +0.31(+1.01%)
Sep 18, 2012 30.18 30.81 29.78 30.76 485,723 +0.57(+1.89%)
Sep 17, 2012 30.04 30.49 29.91 30.19 411,593 +0.10(+0.33%)
Sep 14, 2012 29.10 30.11 28.88 30.09 988,715 +1.14(+3.94%)
Sep 13, 2012 29.45 29.53 28.71 28.95 1,388,630 -0.52(-1.76%)
Sep 12, 2012 29.66 29.78 29.24 29.47 470,794 -0.08(-0.27%)
Sep 11, 2012 29.67 29.84 29.37 29.55 349,518 -0.10(-0.34%)
Sep 10, 2012 29.80 29.82 29.46 29.65 341,135 -0.28(-0.94%)
Sep 07, 2012 29.73 29.99 29.64 29.93 461,682 +0.43(+1.46%)
Sep 06, 2012 28.96 30.04 28.96 29.50 613,146 +0.83(+2.90%)
Sep 05, 2012 28.43 28.82 28.22 28.67 556,688 +0.36(+1.27%)
Sep 04, 2012 28.11 28.64 27.54 28.31 590,711 +0.19(+0.68%)
Aug 31, 2012 28.11 28.24 27.76 28.12 347,460 +0.20(+0.72%)
Aug 30, 2012 28.18 28.31 27.87 27.92 250,821 -0.52(-1.83%)
Aug 29, 2012 28.00 28.57 27.97 28.44 397,096 +0.32(+1.14%)
Aug 27, 2012 28.21 28.38 28.00 28.12 271,105 +0.05(+0.18%)
Aug 24, 2012 28.02 28.27 27.83 28.07 332,946 -0.10(-0.35%)
Aug 23, 2012 28.22 28.36 28.02 28.17 242,736 -0.22(-0.77%)
Aug 22, 2012 28.56 28.88 28.19 28.39 351,354 -0.31(-1.08%)
Aug 21, 2012 28.74 29.12 28.56 28.70 382,741 +0.01(+0.03%)
Aug 20, 2012 28.54 28.75 28.40 28.69 377,226 +0.01(+0.03%)
Aug 17, 2012 28.40 28.74 28.24 28.68 413,725 +0.28(+0.99%)
Aug 16, 2012 28.12 28.51 27.84 28.40 644,886 +0.20(+0.71%)
Aug 15, 2012 27.88 28.26 27.88 28.20 351,189 +0.19(+0.68%)
Aug 14, 2012 28.43 28.53 27.93 28.01 487,160 -0.16(-0.57%)
Aug 13, 2012 28.31 28.49 28.00 28.17 560,181 -0.28(-0.98%)
Aug 10, 2012 28.02 28.48 27.90 28.45 297,432 +0.39(+1.39%)
Aug 09, 2012 28.46 28.73 28.04 28.06 557,351 -0.39(-1.37%)
Aug 08, 2012 28.19 28.61 28.09 28.45 306,658 +0.16(+0.57%)
Aug 07, 2012 27.98 28.55 27.87 28.29 651,068 +0.48(+1.73%)
Aug 06, 2012 28.23 28.58 27.81 27.81 588,103 -0.30(-1.07%)
Aug 03, 2012 27.82 28.24 27.39 28.11 490,750 +0.98(+3.61%)
Aug 02, 2012 27.06 27.51 26.71 27.13 599,700 -0.28(-1.02%)
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.