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%)
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.