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 (%)
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%)
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%)
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.