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, 2015 23.94 24.07 23.70 23.82 542,026 -0.22(-0.92%)
Apr 29, 2015 24.14 24.25 23.98 24.04 906,247 -0.24(-0.99%)
Apr 28, 2015 24.10 24.32 23.91 24.28 441,749 +0.15(+0.62%)
Apr 27, 2015 24.01 24.30 24.01 24.13 307,038 +0.24(+1.00%)
Apr 24, 2015 24.28 24.28 23.82 23.89 234,848 -0.38(-1.57%)
Apr 23, 2015 24.04 24.32 23.94 24.27 336,280 +0.20(+0.83%)
Apr 22, 2015 23.95 24.11 23.72 24.07 293,278 +0.13(+0.54%)
Apr 21, 2015 24.32 24.43 23.92 23.94 344,527 -0.27(-1.12%)
Apr 20, 2015 24.05 24.25 23.94 24.21 448,025 +0.27(+1.13%)
Apr 17, 2015 24.16 24.22 23.81 23.94 511,053 -0.41(-1.68%)
Apr 16, 2015 24.69 24.85 24.34 24.35 495,573 -0.37(-1.50%)
Apr 15, 2015 24.25 24.92 24.16 24.72 810,297 +0.60(+2.49%)
Apr 14, 2015 24.06 24.19 23.99 24.12 747,350 +0.03(+0.12%)
Apr 13, 2015 24.16 24.33 23.97 24.09 350,529 -0.05(-0.21%)
Apr 10, 2015 24.10 24.22 23.95 24.14 462,737 +0.09(+0.37%)
Apr 09, 2015 23.99 24.11 23.78 24.05 493,614 +0.02(+0.08%)
Apr 08, 2015 24.29 24.29 23.83 24.03 511,457 -0.27(-1.11%)
Apr 07, 2015 24.45 24.48 24.09 24.30 642,415 -0.16(-0.65%)
Apr 06, 2015 24.09 24.50 24.09 24.46 526,452 +0.25(+1.03%)
Apr 02, 2015 24.03 24.21 24.21 24.21 527,600 +0.20(+0.83%)
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.