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 31, 2013 29.57 29.69 29.32 29.48 339,108 +0.01(+0.03%)
Jan 30, 2013 29.87 29.94 29.32 29.47 362,595 -0.47(-1.57%)
Jan 29, 2013 29.75 30.02 29.68 29.94 371,656 +0.13(+0.44%)
Jan 28, 2013 30.15 30.29 29.67 29.81 445,541 -0.32(-1.06%)
Jan 25, 2013 30.23 30.52 30.03 30.13 565,234 +0.09(+0.30%)
Jan 24, 2013 29.74 30.34 29.74 30.04 677,366 +0.20(+0.67%)
Jan 23, 2013 29.51 29.86 29.44 29.84 556,833 +0.34(+1.15%)
Jan 22, 2013 29.21 29.55 29.14 29.50 479,065 +0.23(+0.79%)
Jan 18, 2013 29.32 29.32 28.84 29.27 319,993 +0.00(+0.00%)
Jan 17, 2013 28.60 29.36 28.60 29.27 360,517 +0.71(+2.49%)
Jan 16, 2013 28.60 28.88 28.44 28.56 339,576 -0.21(-0.73%)
Jan 15, 2013 28.44 28.88 28.42 28.77 325,633 +0.07(+0.24%)
Jan 14, 2013 28.68 28.96 28.58 28.70 419,124 -0.08(-0.28%)
Jan 11, 2013 28.62 29.03 28.62 28.78 698,923 +0.21(+0.74%)
Jan 10, 2013 28.69 28.71 28.30 28.57 416,138 -0.01(-0.03%)
Jan 09, 2013 28.33 28.69 28.23 28.58 603,457 +0.37(+1.31%)
Jan 08, 2013 28.37 28.64 27.99 28.21 699,653 -0.08(-0.28%)
Jan 07, 2013 28.19 28.31 28.10 28.29 772,512 -0.15(-0.53%)
Jan 04, 2013 28.53 28.70 28.17 28.44 385,486 +0.06(+0.21%)
Jan 03, 2013 28.38 28.58 28.11 28.38 653,192 -0.07(-0.25%)
Jan 02, 2013 28.92 28.92 28.28 28.45 801,525 +0.54(+1.93%)
Dec 31, 2012 27.35 27.95 27.16 27.91 458,405 +0.50(+1.82%)
Dec 28, 2012 27.45 27.78 27.34 27.41 396,399 -0.29(-1.05%)
Dec 27, 2012 27.49 27.81 27.25 27.70 440,822 +0.19(+0.69%)
Dec 26, 2012 27.65 27.67 27.46 27.51 499,197 -0.14(-0.51%)
Dec 24, 2012 27.85 27.88 27.47 27.65 184,320 -0.19(-0.68%)
Dec 21, 2012 27.43 27.86 27.33 27.84 1,517,052 -0.03(-0.11%)
Dec 20, 2012 27.17 27.87 26.65 27.87 1,285,660 +0.52(+1.90%)
Dec 19, 2012 27.24 28.07 26.20 27.35 2,273,835 -2.25(-7.60%)
Dec 18, 2012 29.18 29.82 29.18 29.60 646,399 +0.45(+1.54%)
Dec 17, 2012 28.82 29.15 28.71 29.15 388,719 +0.48(+1.67%)
Dec 14, 2012 28.81 29.17 28.64 28.67 323,517 -0.22(-0.76%)
Dec 13, 2012 29.04 29.20 28.58 28.89 328,547 -0.20(-0.69%)
Dec 12, 2012 29.38 29.43 29.09 29.09 358,950 -0.11(-0.38%)
Dec 11, 2012 29.50 29.65 29.10 29.20 453,114 -0.03(-0.10%)
Dec 10, 2012 28.93 29.26 28.80 29.23 379,268 +0.29(+1.00%)
Dec 07, 2012 29.29 29.29 28.85 28.94 307,718 -0.11(-0.38%)
Dec 06, 2012 28.91 29.41 28.75 29.05 530,283 +0.05(+0.17%)
Dec 05, 2012 28.79 29.09 28.20 29.00 643,964 +0.27(+0.94%)
Dec 04, 2012 28.57 28.83 28.39 28.73 420,856 -0.04(-0.14%)
Nov 30, 2012 28.66 28.96 28.56 28.77 644,314 +0.10(+0.35%)
Nov 29, 2012 28.16 28.72 28.15 28.67 497,197 +0.72(+2.58%)
Nov 28, 2012 27.75 28.21 27.56 27.95 704,452 +0.05(+0.18%)
Nov 27, 2012 27.52 28.13 27.15 27.90 547,708 +0.41(+1.49%)
Nov 26, 2012 27.52 27.83 27.25 27.49 353,927 -0.16(-0.58%)
Nov 23, 2012 27.49 27.66 27.37 27.65 121,154 +0.28(+1.02%)
Nov 21, 2012 27.85 28.08 27.14 27.37 577,549 -0.60(-2.15%)
Nov 20, 2012 27.01 28.18 26.87 27.97 845,213 +0.92(+3.40%)
Nov 19, 2012 26.75 27.29 26.62 27.05 528,758 +0.90(+3.44%)
Nov 16, 2012 25.88 26.20 25.53 26.15 396,692 +0.18(+0.69%)
Nov 15, 2012 25.65 26.13 25.38 25.97 488,200 +0.26(+1.01%)
Nov 14, 2012 26.71 26.71 25.57 25.71 702,610 -0.86(-3.24%)
Nov 13, 2012 26.50 26.69 26.25 26.57 651,207 -0.11(-0.41%)
Nov 12, 2012 26.97 27.25 26.68 26.68 328,480 -0.13(-0.48%)
Nov 09, 2012 26.76 27.12 26.17 26.81 747,173 -0.11(-0.41%)
Nov 08, 2012 27.96 28.14 26.84 26.92 775,672 -1.02(-3.65%)
Nov 07, 2012 28.43 28.58 27.93 27.94 384,884 -1.03(-3.56%)
Nov 06, 2012 28.18 29.08 28.15 28.97 427,645 +0.91(+3.24%)
Nov 05, 2012 28.03 28.29 27.53 28.06 586,991 +0.07(+0.25%)
Nov 02, 2012 28.78 28.82 27.95 27.99 564,407 -0.57(-2.00%)
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.