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 (%)
Jul 31, 2014 32.23 32.60 32.23 32.28 815,929 -0.29(-0.89%)
Jul 30, 2014 32.51 32.70 32.28 32.57 508,237 +0.21(+0.65%)
Jul 29, 2014 32.53 32.85 32.35 32.36 701,627 -0.19(-0.58%)
Jul 28, 2014 32.85 32.89 32.45 32.55 528,296 -0.31(-0.94%)
Jul 25, 2014 32.69 32.99 32.60 32.86 329,987 -0.11(-0.33%)
Jul 24, 2014 33.03 33.36 32.90 32.97 264,258 -0.04(-0.12%)
Jul 23, 2014 33.28 33.54 32.88 33.01 411,911 -0.19(-0.57%)
Jul 22, 2014 33.29 33.60 33.13 33.20 381,015 +0.10(+0.30%)
Jul 21, 2014 32.79 33.17 32.73 33.10 260,993 +0.11(+0.33%)
Jul 18, 2014 32.58 33.12 32.54 32.99 366,673 +0.44(+1.35%)
Jul 17, 2014 32.92 33.02 32.51 32.55 404,074 -0.50(-1.51%)
Jul 16, 2014 33.31 33.34 32.85 33.05 426,896 -0.10(-0.30%)
Jul 15, 2014 33.16 33.53 33.14 33.15 522,650 -0.10(-0.30%)
Jul 14, 2014 33.34 33.46 33.04 33.25 415,524 +0.20(+0.61%)
Jul 11, 2014 33.11 33.22 32.90 33.05 304,409 -0.06(-0.18%)
Jul 10, 2014 32.71 33.20 32.55 33.11 549,488 -0.20(-0.60%)
Jul 09, 2014 33.76 33.87 33.20 33.31 619,799 -0.29(-0.86%)
Jul 08, 2014 34.08 34.18 33.53 33.60 726,767 -0.49(-1.44%)
Jul 07, 2014 34.51 34.60 34.07 34.09 456,373 -0.52(-1.50%)
Jul 03, 2014 34.41 34.61 34.61 34.61 401,300 +0.37(+1.08%)
Jul 02, 2014 34.52 34.65 34.15 34.24 748,284 -0.35(-1.01%)
Jul 01, 2014 34.63 34.95 34.54 34.59 805,634 +0.02(+0.06%)
Jun 30, 2014 34.50 34.67 34.02 34.57 849,897 -0.07(-0.20%)
Jun 27, 2014 33.67 34.79 33.67 34.64 1,034,141 +0.79(+2.33%)
Jun 26, 2014 33.99 34.00 33.54 33.85 367,844 -0.06(-0.18%)
Jun 25, 2014 33.61 33.95 33.59 33.91 460,078 +0.20(+0.59%)
Jun 24, 2014 33.82 34.17 33.65 33.71 633,235 -0.34(-1.00%)
Jun 23, 2014 34.28 34.42 33.93 34.05 559,870 -0.24(-0.70%)
Jun 20, 2014 34.37 34.41 34.11 34.29 1,040,601 +0.09(+0.26%)
Jun 19, 2014 35.52 35.52 34.06 34.20 1,071,577 -1.37(-3.85%)
Jun 18, 2014 34.98 35.60 34.44 35.57 1,786,025 -0.73(-2.01%)
Jun 17, 2014 35.96 36.56 35.88 36.30 609,874 +0.30(+0.83%)
Jun 16, 2014 36.12 36.13 35.74 36.00 716,093 -0.05(-0.14%)
Jun 13, 2014 36.04 36.12 35.74 36.05 248,233 +0.13(+0.36%)
Jun 12, 2014 36.17 36.31 35.78 35.92 279,917 -0.32(-0.88%)
Jun 11, 2014 36.41 36.41 36.04 36.24 288,685 -0.25(-0.69%)
Jun 10, 2014 36.31 36.69 36.31 36.49 337,904 +0.08(+0.22%)
Jun 06, 2014 36.23 36.64 36.20 36.41 377,603 +0.29(+0.80%)
Jun 05, 2014 35.63 36.20 35.40 36.12 373,628 +0.57(+1.60%)
Jun 04, 2014 35.37 35.66 35.31 35.55 214,385 +0.05(+0.14%)
Jun 03, 2014 35.46 35.76 35.25 35.50 357,114 -0.04(-0.11%)
Jun 02, 2014 35.51 35.67 35.22 35.54 257,970 +0.01(+0.03%)
May 30, 2014 35.54 35.70 35.40 35.53 329,669 +0.03(+0.08%)
May 29, 2014 35.42 35.51 35.12 35.50 310,937 +0.19(+0.54%)
May 28, 2014 35.42 35.53 35.27 35.31 355,553 -0.14(-0.39%)
May 27, 2014 35.48 35.86 35.25 35.45 326,624 +0.19(+0.54%)
May 23, 2014 34.33 35.26 35.26 35.26 681,700 +0.81(+2.35%)
May 22, 2014 34.37 34.76 34.33 34.45 257,971 +0.16(+0.47%)
May 21, 2014 34.20 34.57 34.06 34.29 705,819 +0.19(+0.56%)
May 20, 2014 34.51 34.60 33.92 34.10 900,758 -0.46(-1.33%)
May 19, 2014 34.02 34.60 33.85 34.56 577,842 +0.39(+1.14%)
May 16, 2014 33.67 34.17 33.56 34.17 304,229 +0.47(+1.39%)
May 15, 2014 33.84 34.07 33.52 33.70 735,138 -0.33(-0.97%)
May 14, 2014 34.68 34.71 33.96 34.03 439,875 -0.68(-1.96%)
May 13, 2014 34.99 35.03 34.68 34.71 397,730 -0.25(-0.72%)
May 12, 2014 34.41 35.06 34.41 34.96 421,107 +0.75(+2.19%)
May 09, 2014 33.97 34.39 33.90 34.21 455,011 +0.11(+0.32%)
May 08, 2014 33.94 34.48 33.90 34.10 548,979 +0.12(+0.35%)
May 07, 2014 33.58 33.98 33.32 33.98 583,727 +0.45(+1.34%)
May 06, 2014 33.81 33.82 33.43 33.53 464,221 -0.40(-1.18%)
May 05, 2014 33.78 33.98 33.46 33.93 370,569 -0.07(-0.21%)
May 02, 2014 34.02 34.33 33.89 34.00 1,001,398 +0.01(+0.03%)
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.