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 28, 2013 30.66 30.79 30.47 30.62 444,694 -0.11(-0.36%)
Mar 27, 2013 30.46 30.87 30.18 30.73 545,632 +0.00(+0.00%)
Mar 26, 2013 30.89 30.96 30.61 30.73 484,554 +0.01(+0.03%)
Mar 25, 2013 30.86 31.13 30.54 30.72 465,170 +0.01(+0.03%)
Mar 22, 2013 30.50 30.97 30.50 30.71 614,122 +0.31(+1.02%)
Mar 21, 2013 30.80 31.00 30.13 30.40 852,535 -1.00(-3.18%)
Mar 20, 2013 31.51 31.51 30.83 31.40 899,050 -0.13(-0.41%)
Mar 19, 2013 31.78 31.89 31.37 31.53 903,684 -0.20(-0.63%)
Mar 18, 2013 31.39 31.92 31.39 31.73 429,118 -0.02(-0.06%)
Mar 15, 2013 31.88 32.11 31.71 31.75 633,549 -0.02(-0.06%)
Mar 14, 2013 31.48 31.95 31.46 31.77 320,333 +0.44(+1.40%)
Mar 13, 2013 31.11 31.38 31.00 31.33 216,978 +0.17(+0.55%)
Mar 12, 2013 31.10 31.18 30.89 31.16 377,138 -0.05(-0.16%)
Mar 11, 2013 31.05 31.33 31.05 31.21 195,298 -0.04(-0.13%)
Mar 08, 2013 31.31 31.35 31.13 31.25 322,424 +0.25(+0.81%)
Mar 07, 2013 30.92 31.03 30.82 31.00 225,343 +0.07(+0.23%)
Mar 06, 2013 30.92 31.14 30.74 30.93 181,075 +0.11(+0.36%)
Mar 05, 2013 30.63 31.36 30.58 30.82 348,911 +0.29(+0.95%)
Mar 04, 2013 30.35 30.64 30.12 30.53 420,526 +0.03(+0.10%)
Mar 01, 2013 30.19 30.59 29.70 30.50 581,533 +0.09(+0.30%)
Feb 28, 2013 30.34 30.74 30.25 30.41 387,227 +0.38(+1.27%)
Feb 27, 2013 29.45 30.23 29.45 30.03 275,414 +0.61(+2.07%)
Feb 26, 2013 30.04 30.04 29.28 29.42 527,736 -0.52(-1.74%)
Feb 25, 2013 30.41 30.43 29.91 29.94 863,025 -0.31(-1.02%)
Feb 22, 2013 30.50 30.57 30.22 30.25 569,541 -0.01(-0.03%)
Feb 21, 2013 30.34 30.50 30.05 30.26 614,333 -0.09(-0.30%)
Feb 20, 2013 31.59 31.59 30.34 30.35 516,073 -1.31(-4.14%)
Feb 19, 2013 30.78 31.77 30.71 31.66 682,390 +0.89(+2.89%)
Feb 15, 2013 30.72 30.93 30.62 30.77 339,458 +0.19(+0.62%)
Feb 14, 2013 30.45 30.66 30.37 30.58 183,612 -0.03(-0.10%)
Feb 13, 2013 30.50 30.71 30.37 30.61 264,612 +0.18(+0.59%)
Feb 12, 2013 30.19 30.50 30.11 30.43 284,584 +0.32(+1.06%)
Feb 11, 2013 29.84 30.11 29.73 30.11 200,051 +0.25(+0.84%)
Feb 08, 2013 29.87 30.06 29.70 29.86 217,431 +0.04(+0.13%)
Feb 07, 2013 30.05 30.18 29.40 29.82 316,049 -0.30(-1.00%)
Feb 06, 2013 29.76 30.29 29.70 30.12 472,551 +0.60(+2.03%)
Feb 04, 2013 29.88 30.09 29.48 29.52 361,419 -0.54(-1.80%)
Feb 01, 2013 29.73 30.14 29.65 30.06 370,670 +0.58(+1.97%)
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%)
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.