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 (%)
Apr 30, 2013 30.99 31.30 30.89 31.30 367,395 +0.24(+0.77%)
Apr 29, 2013 30.79 31.12 30.69 31.06 341,677 +0.30(+0.98%)
Apr 26, 2013 30.68 30.81 30.29 30.76 447,403 +0.06(+0.20%)
Apr 25, 2013 30.42 30.90 30.27 30.70 414,676 +0.42(+1.39%)
Apr 24, 2013 29.87 30.34 29.84 30.28 524,554 +0.46(+1.54%)
Apr 23, 2013 29.90 30.10 29.51 29.82 611,731 +0.12(+0.40%)
Apr 22, 2013 29.78 29.89 29.29 29.70 383,761 -0.08(-0.27%)
Apr 19, 2013 29.75 29.98 29.52 29.78 558,161 +0.06(+0.20%)
Apr 18, 2013 29.97 30.20 29.62 29.72 828,143 -0.25(-0.83%)
Apr 17, 2013 29.89 30.00 29.60 29.97 1,130,429 -0.13(-0.43%)
Apr 16, 2013 29.73 30.12 29.66 30.10 1,294,852 +0.70(+2.38%)
Apr 15, 2013 29.70 29.81 29.23 29.40 1,438,698 -0.54(-1.80%)
Apr 12, 2013 29.89 30.15 29.81 29.94 572,542 -0.10(-0.33%)
Apr 11, 2013 30.28 30.29 29.83 30.04 786,279 -0.18(-0.60%)
Apr 10, 2013 29.70 30.38 29.61 30.22 907,193 +0.67(+2.27%)
Apr 09, 2013 29.76 29.83 29.50 29.55 908,037 -0.10(-0.34%)
Apr 08, 2013 29.56 29.70 29.49 29.65 502,632 +0.11(+0.37%)
Apr 05, 2013 29.37 29.54 29.16 29.54 656,144 -0.22(-0.74%)
Apr 04, 2013 30.09 30.10 29.62 29.76 980,882 -0.34(-1.13%)
Apr 03, 2013 30.57 30.73 29.93 30.10 783,745 -0.48(-1.57%)
Apr 02, 2013 31.00 31.02 30.40 30.58 717,012 -0.27(-0.88%)
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.