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, 2012 27.70 27.73 27.11 27.27 501,022 -0.54(-1.94%)
Apr 27, 2012 27.49 28.00 27.36 27.81 607,909 +0.41(+1.50%)
Apr 26, 2012 27.31 27.50 27.26 27.40 549,241 -0.02(-0.07%)
Apr 25, 2012 27.23 27.50 27.16 27.42 824,884 +0.47(+1.74%)
Apr 24, 2012 27.01 27.26 26.69 26.95 808,713 +0.02(+0.07%)
Apr 23, 2012 26.95 27.00 26.45 26.93 698,846 -0.49(-1.79%)
Apr 20, 2012 27.53 27.64 27.28 27.42 687,475 +0.20(+0.73%)
Apr 19, 2012 27.76 28.00 27.07 27.22 1,155,989 -0.57(-2.05%)
Apr 18, 2012 28.48 28.53 27.71 27.79 1,057,090 -0.89(-3.10%)
Apr 17, 2012 28.63 28.99 28.53 28.68 526,256 +0.26(+0.91%)
Apr 16, 2012 28.43 28.68 28.06 28.42 651,612 +0.21(+0.74%)
Apr 13, 2012 28.40 28.58 28.19 28.21 526,283 -0.29(-1.02%)
Apr 12, 2012 28.00 28.70 28.00 28.50 926,162 +0.47(+1.68%)
Apr 11, 2012 28.03 28.10 27.79 28.03 776,508 +0.39(+1.41%)
Apr 10, 2012 28.32 28.71 27.57 27.64 1,230,888 -0.47(-1.67%)
Apr 09, 2012 28.24 28.26 27.85 28.11 392,849 -0.67(-2.33%)
Apr 05, 2012 28.58 28.79 28.53 28.78 579,392 -0.01(-0.03%)
Apr 04, 2012 29.14 29.15 28.58 28.79 508,092 -0.84(-2.83%)
Apr 03, 2012 29.58 29.68 29.23 29.63 506,553 +0.06(+0.20%)
Apr 02, 2012 28.95 29.69 28.68 29.57 649,140 +0.58(+2.00%)
Mar 30, 2012 29.57 29.57 28.96 28.99 640,028 -0.29(-0.99%)
Mar 29, 2012 29.14 29.33 28.90 29.28 511,094 -0.18(-0.61%)
Mar 28, 2012 29.46 29.72 29.05 29.46 865,458 -0.22(-0.74%)
Mar 27, 2012 29.54 29.94 29.54 29.68 919,077 +0.12(+0.41%)
Mar 26, 2012 29.32 29.85 29.32 29.56 626,931 +0.55(+1.90%)
Mar 23, 2012 29.02 29.17 28.64 29.01 778,213 -0.07(-0.24%)
Mar 22, 2012 29.38 29.45 28.47 29.08 881,847 -0.35(-1.19%)
Mar 21, 2012 29.64 29.97 28.80 29.43 1,131,825 +0.78(+2.72%)
Mar 20, 2012 28.85 28.89 28.30 28.65 1,061,431 -0.40(-1.38%)
Mar 19, 2012 28.83 29.26 28.70 29.05 723,775 +0.11(+0.38%)
Mar 16, 2012 29.39 29.42 28.94 28.94 993,779 -0.43(-1.46%)
Mar 15, 2012 29.16 29.48 28.97 29.37 380,005 +0.28(+0.96%)
Mar 14, 2012 28.98 29.48 28.98 29.09 802,091 +0.12(+0.41%)
Mar 13, 2012 28.36 28.97 28.26 28.97 706,193 +0.90(+3.21%)
Mar 12, 2012 28.30 28.48 27.88 28.07 360,927 -0.17(-0.60%)
Mar 09, 2012 27.89 28.65 27.66 28.24 523,890 +0.44(+1.58%)
Mar 08, 2012 27.70 27.94 27.59 27.80 840,049 +0.40(+1.46%)
Mar 07, 2012 27.33 27.51 27.20 27.40 436,238 +0.22(+0.81%)
Mar 06, 2012 27.46 27.70 27.07 27.18 1,145,736 -0.45(-1.63%)
Mar 05, 2012 27.63 27.77 27.42 27.63 621,200 -0.16(-0.58%)
Mar 02, 2012 28.18 28.35 27.69 27.79 846,941 -0.36(-1.28%)
Mar 01, 2012 28.25 28.55 28.12 28.15 562,328 -0.02(-0.07%)
Feb 29, 2012 28.55 28.90 28.14 28.17 488,689 -0.33(-1.16%)
Feb 28, 2012 28.55 28.79 28.30 28.50 386,832 -0.07(-0.25%)
Feb 27, 2012 28.46 28.80 27.96 28.57 444,392 -0.18(-0.63%)
Feb 24, 2012 28.50 28.94 28.40 28.75 604,419 +0.40(+1.41%)
Feb 23, 2012 28.26 28.41 27.65 28.35 729,350 +0.04(+0.14%)
Feb 22, 2012 28.25 28.64 28.11 28.31 436,559 -0.06(-0.21%)
Feb 21, 2012 28.41 28.79 28.09 28.37 508,857 +0.22(+0.78%)
Feb 17, 2012 28.69 28.74 28.06 28.15 469,604 -0.31(-1.09%)
Feb 16, 2012 27.58 28.49 27.44 28.46 479,854 +0.91(+3.30%)
Feb 15, 2012 28.30 28.30 27.48 27.55 456,443 -0.54(-1.92%)
Feb 14, 2012 28.01 28.12 27.62 28.09 665,612 -0.02(-0.07%)
Feb 13, 2012 27.79 28.22 27.50 28.11 711,898 +0.78(+2.85%)
Feb 10, 2012 27.04 27.43 26.85 27.33 618,002 -0.05(-0.18%)
Feb 09, 2012 27.08 27.46 26.90 27.38 605,090 +0.34(+1.26%)
Feb 08, 2012 27.73 27.83 26.97 27.04 994,481 -0.53(-1.92%)
Feb 07, 2012 27.37 27.82 27.09 27.57 1,208,055 +0.18(+0.66%)
Feb 06, 2012 27.10 27.42 27.00 27.39 852,208 +0.18(+0.66%)
Feb 03, 2012 26.90 27.42 26.79 27.21 1,068,360 +0.85(+3.22%)
Feb 02, 2012 26.19 26.51 26.09 26.36 870,921 +0.14(+0.53%)
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.