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%)
Apr 01, 2013 30.62 31.00 30.46 30.85 868,450 +0.23(+0.75%)
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%)
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.