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 (%)
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%)
Aug 01, 2012 28.62 28.69 27.40 27.41 689,595 -1.05(-3.69%)
Jul 31, 2012 28.09 28.78 27.90 28.46 1,359,637 +0.34(+1.21%)
Jul 30, 2012 28.02 28.21 27.59 28.12 743,246 +0.13(+0.46%)
Jul 27, 2012 27.08 28.13 26.90 27.99 668,737 +1.04(+3.86%)
Jul 26, 2012 26.93 27.22 26.49 26.95 413,744 +0.62(+2.35%)
Jul 25, 2012 26.95 26.95 26.04 26.33 1,193,394 -0.41(-1.53%)
Jul 24, 2012 27.25 27.32 26.52 26.74 525,068 -0.44(-1.62%)
Jul 23, 2012 26.64 27.28 26.50 27.18 434,212 -0.13(-0.48%)
Jul 20, 2012 27.23 27.48 27.04 27.31 391,508 -0.20(-0.73%)
Jul 19, 2012 27.49 27.60 27.32 27.51 404,935 +0.17(+0.62%)
Jul 18, 2012 26.43 27.39 26.25 27.34 575,069 +0.91(+3.44%)
Jul 17, 2012 26.58 26.83 26.18 26.43 747,381 +0.00(+0.00%)
Jul 16, 2012 26.63 26.80 26.23 26.43 361,420 -0.32(-1.20%)
Jul 13, 2012 26.31 26.83 26.27 26.75 457,176 +0.67(+2.57%)
Jul 12, 2012 25.90 26.32 25.65 26.08 683,889 -0.14(-0.53%)
Jul 11, 2012 26.51 26.74 26.08 26.22 470,552 -0.37(-1.39%)
Jul 10, 2012 27.53 27.68 26.22 26.59 885,497 -0.68(-2.49%)
Jul 09, 2012 27.44 27.54 27.12 27.27 447,744 -0.23(-0.84%)
Jul 06, 2012 27.45 27.78 27.40 27.50 589,002 -0.35(-1.26%)
Jul 05, 2012 27.62 27.98 27.50 27.85 527,639 +0.13(+0.47%)
Jul 03, 2012 27.12 27.81 27.12 27.72 319,249 +0.61(+2.25%)
Jul 02, 2012 27.30 27.46 26.69 27.11 654,528 -0.05(-0.18%)
Jun 29, 2012 26.41 27.17 26.34 27.16 1,378,250 +1.49(+5.80%)
Jun 28, 2012 25.26 25.67 24.83 25.67 580,984 -0.14(-0.54%)
Jun 27, 2012 25.43 25.88 25.43 25.81 418,078 +0.47(+1.85%)
Jun 26, 2012 25.26 25.44 24.90 25.34 620,462 +0.14(+0.56%)
Jun 25, 2012 25.24 25.29 24.96 25.20 574,080 -0.53(-2.06%)
Jun 22, 2012 25.43 25.85 25.07 25.73 1,068,108 +0.37(+1.46%)
Jun 21, 2012 26.36 26.54 25.30 25.36 767,034 -1.15(-4.34%)
Jun 20, 2012 26.00 26.61 25.22 26.51 2,411,600 -0.94(-3.42%)
Jun 19, 2012 26.67 27.97 26.49 27.45 884,548 +0.88(+3.31%)
Jun 18, 2012 26.34 26.71 26.12 26.57 618,330 +0.11(+0.42%)
Jun 15, 2012 26.07 26.53 25.87 26.46 698,285 +0.46(+1.77%)
Jun 14, 2012 26.03 26.35 25.84 26.00 677,685 -0.04(-0.15%)
Jun 13, 2012 26.12 26.67 25.88 26.04 926,144 -0.18(-0.69%)
Jun 12, 2012 25.55 26.29 25.47 26.22 849,745 +0.90(+3.55%)
Jun 11, 2012 26.69 26.69 25.31 25.32 599,565 -0.98(-3.73%)
Jun 08, 2012 25.87 26.44 25.62 26.30 569,407 +0.33(+1.27%)
Jun 07, 2012 26.23 26.63 25.95 25.97 619,109 +0.24(+0.93%)
Jun 06, 2012 25.08 25.76 24.95 25.73 800,545 +0.93(+3.75%)
Jun 05, 2012 24.47 24.89 24.23 24.80 549,655 +0.13(+0.53%)
Jun 04, 2012 24.92 25.18 24.42 24.67 621,851 -0.21(-0.84%)
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.