$30.37 -0.15 (%) Actuant Corp - NYSE

Oct. 1, 2014 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATU historical data

Date Open High Low Close Volume
9/30/201431.5931.7730.4830.521,136,814
9/29/201431.0631.8331.0631.591,019,015
9/26/201431.7631.7631.0531.531,376,095
9/25/201432.8532.9132.2832.28760,932
9/24/201432.8033.0532.7332.95665,557
9/23/201432.6532.9432.4532.73638,492
9/22/201432.8032.8432.5332.67475,910
9/19/201432.7432.9232.6332.911,325,329
9/18/201432.7132.7132.4532.55876,939
9/17/201432.6433.0932.5132.55486,250
9/16/201432.8333.1632.6232.64579,145
9/15/201432.8033.0232.7032.88340,032
9/12/201433.1233.1932.8632.86369,468
9/11/201432.8733.1232.7233.06580,274
9/10/201433.1033.1332.7433.11439,873
9/9/201433.5333.5433.0833.10351,574
9/8/201433.4333.6833.3933.51311,817
9/5/201433.2733.5533.1733.46270,677
9/4/201433.4733.7733.3633.42286,745
9/3/201433.7933.8433.3233.38327,714
9/2/201433.8234.0633.5033.64507,545
8/29/201433.6833.8233.4533.73315,636
8/28/201433.5533.7933.4233.64442,268
8/27/201434.0634.0733.7033.75557,915
8/26/201434.1234.2834.0434.11359,477
8/25/201434.4234.5034.0134.08344,896
8/22/201434.0434.4933.9534.29343,535
8/21/201433.8834.3033.4934.11340,186
8/20/201433.9534.0933.7233.92252,525
8/19/201433.6334.1033.5434.07290,965
8/18/201433.3833.6833.3833.62293,483
8/15/201433.5433.5632.7933.11306,696
8/14/201433.0133.2932.9433.25193,862
8/13/201432.9533.3632.9533.01314,595
8/12/201432.9233.2032.7832.93485,715
8/11/201432.9033.3732.8832.95299,247
8/8/201432.2132.8032.1032.77387,270
8/7/201432.3432.4832.0632.19316,467
8/6/201431.7632.2431.7632.15371,412
8/5/201431.8432.3931.8031.98687,539
8/4/201432.0532.2431.7431.98631,504
8/1/201432.2132.3231.9032.04679,325
7/31/201432.2332.6032.2332.28815,929
7/30/201432.5132.7032.2832.57508,237
7/29/201432.5332.8532.3532.36701,627
7/28/201432.8532.8932.4532.55528,296
7/25/201432.6932.9932.6032.86329,987
7/24/201433.0333.3632.9032.97264,258
7/23/201433.2833.5432.8833.01411,911
7/22/201433.2933.6033.1333.20381,015
7/21/201432.7933.1732.7333.10260,993
7/18/201432.5833.1232.5432.99366,673
7/17/201432.9233.0232.5132.55404,074
7/16/201433.3133.3432.8533.05426,896
7/15/201433.1633.5333.1433.15522,650
7/14/201433.3433.4633.0433.25415,524
7/11/201433.1133.2232.9033.05304,409
7/10/201432.7133.2032.5533.11549,488
7/9/201433.7633.8733.2133.31619,799
7/8/201434.0834.1833.5333.60726,767
7/7/201434.5134.6034.0734.09456,373
7/3/201434.4134.7634.4134.61401,318
7/2/201434.5234.6534.1534.24748,284
7/1/201434.6334.9534.5434.59805,634
6/30/201434.5034.6734.0234.57849,897
6/27/201433.6734.7933.6734.641,034,141
6/26/201433.9934.0033.5433.85367,844
6/25/201433.6133.9533.5933.91460,078
6/24/201433.8234.1833.6533.71633,292
6/23/201434.2834.4233.9334.05559,870
6/20/201434.3734.4134.1134.291,040,601
6/19/201435.5235.5234.0634.201,071,577
6/18/201434.9835.6034.4435.571,793,274
6/17/201435.9636.5635.8836.30609,874
6/16/201436.1236.1335.7436.00716,393
6/13/201436.0436.1235.7436.05248,233
6/12/201436.1736.3135.7835.92279,917
6/11/201436.4136.4136.0436.24288,685
6/10/201436.3136.7436.3136.49337,904
6/9/201436.2936.6236.1636.51558,741
6/6/201436.2336.6436.2036.41377,603
6/5/201435.6336.2035.4036.12373,628
6/4/201435.3735.6635.3135.55214,385
6/3/201435.4635.7635.2535.50357,114
6/2/201435.5135.6735.2235.54258,770
5/30/201435.5435.7035.4035.53329,669
5/29/201435.4235.5135.1235.50310,937
5/28/201435.4235.5335.2835.31355,553
5/27/201435.4835.8635.2535.45326,624
5/23/201434.3335.2834.3135.26681,672
5/22/201434.3734.7634.3234.32539,211
5/21/201434.2034.5734.0634.29705,819
5/20/201434.5134.6033.9334.10900,758
5/19/201434.0234.6033.8534.56577,842
5/16/201433.6734.1833.5634.17304,229
5/15/201433.8434.0733.5133.70735,138
5/14/201434.6834.7133.9634.03439,875
5/13/201434.9935.0334.6834.71500,327
5/12/201434.4135.0634.4134.96421,107
5/9/201433.9734.3933.9034.21455,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center