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 (%)
Mar 30, 2012 29.57 29.57 28.96 28.99 640,028 -0.29(-0.99%)
Mar 29, 2012 29.14 29.33 28.90 29.28 511,094 -0.18(-0.61%)
Mar 28, 2012 29.46 29.72 29.05 29.46 865,458 -0.22(-0.74%)
Mar 27, 2012 29.54 29.94 29.54 29.68 919,077 +0.12(+0.41%)
Mar 26, 2012 29.32 29.85 29.32 29.56 626,931 +0.55(+1.90%)
Mar 23, 2012 29.02 29.17 28.64 29.01 778,213 -0.07(-0.24%)
Mar 22, 2012 29.38 29.45 28.47 29.08 881,847 -0.35(-1.19%)
Mar 21, 2012 29.64 29.97 28.80 29.43 1,131,825 +0.78(+2.72%)
Mar 20, 2012 28.85 28.89 28.30 28.65 1,061,431 -0.40(-1.38%)
Mar 19, 2012 28.83 29.26 28.70 29.05 723,775 +0.11(+0.38%)
Mar 16, 2012 29.39 29.42 28.94 28.94 993,779 -0.43(-1.46%)
Mar 15, 2012 29.16 29.48 28.97 29.37 380,005 +0.28(+0.96%)
Mar 14, 2012 28.98 29.48 28.98 29.09 802,091 +0.12(+0.41%)
Mar 13, 2012 28.36 28.97 28.26 28.97 706,193 +0.90(+3.21%)
Mar 12, 2012 28.30 28.48 27.88 28.07 360,927 -0.17(-0.60%)
Mar 09, 2012 27.89 28.65 27.66 28.24 523,890 +0.44(+1.58%)
Mar 08, 2012 27.70 27.94 27.59 27.80 840,049 +0.40(+1.46%)
Mar 07, 2012 27.33 27.51 27.20 27.40 436,238 +0.22(+0.81%)
Mar 06, 2012 27.46 27.70 27.07 27.18 1,145,736 -0.45(-1.63%)
Mar 05, 2012 27.63 27.77 27.42 27.63 621,200 -0.16(-0.58%)
Mar 02, 2012 28.18 28.35 27.69 27.79 846,941 -0.36(-1.28%)
Mar 01, 2012 28.25 28.55 28.12 28.15 562,328 -0.02(-0.07%)
Feb 29, 2012 28.55 28.90 28.14 28.17 488,689 -0.33(-1.16%)
Feb 28, 2012 28.55 28.79 28.30 28.50 386,832 -0.07(-0.25%)
Feb 27, 2012 28.46 28.80 27.96 28.57 444,392 -0.18(-0.63%)
Feb 24, 2012 28.50 28.94 28.40 28.75 604,419 +0.40(+1.41%)
Feb 23, 2012 28.26 28.41 27.65 28.35 729,350 +0.04(+0.14%)
Feb 22, 2012 28.25 28.64 28.11 28.31 436,559 -0.06(-0.21%)
Feb 21, 2012 28.41 28.79 28.09 28.37 508,857 +0.22(+0.78%)
Feb 17, 2012 28.69 28.74 28.06 28.15 469,604 -0.31(-1.09%)
Feb 16, 2012 27.58 28.49 27.44 28.46 479,854 +0.91(+3.30%)
Feb 15, 2012 28.30 28.30 27.48 27.55 456,443 -0.54(-1.92%)
Feb 14, 2012 28.01 28.12 27.62 28.09 665,612 -0.02(-0.07%)
Feb 13, 2012 27.79 28.22 27.50 28.11 711,898 +0.78(+2.85%)
Feb 10, 2012 27.04 27.43 26.85 27.33 618,002 -0.05(-0.18%)
Feb 09, 2012 27.08 27.46 26.90 27.38 605,090 +0.34(+1.26%)
Feb 08, 2012 27.73 27.83 26.97 27.04 994,481 -0.53(-1.92%)
Feb 07, 2012 27.37 27.82 27.09 27.57 1,208,055 +0.18(+0.66%)
Feb 06, 2012 27.10 27.42 27.00 27.39 852,208 +0.18(+0.66%)
Feb 03, 2012 26.90 27.42 26.79 27.21 1,068,360 +0.85(+3.22%)
Feb 02, 2012 26.19 26.51 26.09 26.36 870,921 +0.14(+0.53%)
Feb 01, 2012 25.39 26.32 25.39 26.22 967,530 +0.87(+3.43%)
Jan 31, 2012 25.51 25.52 25.07 25.35 1,180,565 -0.03(-0.12%)
Jan 30, 2012 25.11 25.48 24.83 25.38 848,070 +0.34(+1.36%)
Jan 27, 2012 24.32 25.06 24.32 25.04 736,553 +0.59(+2.41%)
Jan 26, 2012 24.99 24.99 24.32 24.45 469,411 -0.38(-1.53%)
Jan 25, 2012 24.23 24.89 24.20 24.83 473,355 +0.53(+2.18%)
Jan 24, 2012 24.00 24.36 23.82 24.30 415,801 +0.03(+0.12%)
Jan 23, 2012 24.41 24.58 24.09 24.27 443,771 -0.20(-0.82%)
Jan 20, 2012 24.84 24.84 24.34 24.47 370,446 -0.48(-1.92%)
Jan 19, 2012 24.92 24.99 24.69 24.95 681,338 +0.15(+0.60%)
Jan 18, 2012 24.51 24.80 24.33 24.80 738,527 +0.28(+1.14%)
Jan 17, 2012 24.30 24.65 24.30 24.52 829,033 +0.53(+2.21%)
Jan 13, 2012 23.91 24.17 23.70 23.99 508,569 -0.19(-0.79%)
Jan 12, 2012 23.55 24.28 23.29 24.18 669,631 +0.75(+3.20%)
Jan 11, 2012 23.21 23.63 23.16 23.43 631,316 +0.03(+0.13%)
Jan 10, 2012 23.27 23.44 23.20 23.40 423,534 +0.53(+2.32%)
Jan 09, 2012 23.15 23.16 22.53 22.87 792,820 -0.23(-1.00%)
Jan 06, 2012 23.57 23.59 22.95 23.10 783,231 -0.42(-1.79%)
Jan 05, 2012 23.11 23.58 22.65 23.52 750,291 +0.20(+0.86%)
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.