Actuant Corp $32.86

down 0.00


25/7/2014 04:03 PM  |  NYSE : ATU  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATU historical data

Date Open High Low Close Volume
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
5/8/201433.9434.4933.9034.10548,979
5/7/201433.5833.9833.3233.98583,727
5/6/201433.8133.8233.4333.53464,221
5/5/201433.7833.9833.4633.93370,569
5/2/201434.0234.3333.8934.001,001,398
5/1/201433.8234.2033.7033.991,215,937
4/30/201433.9334.0933.5433.86940,114
4/29/201433.9934.3733.8934.01735,849
4/28/201433.9834.1233.2733.92703,828
4/25/201434.3634.3933.7833.81493,918
4/24/201434.7934.7934.3334.53390,641
4/23/201434.8835.0534.5334.56388,169
4/22/201434.9135.0634.7834.93512,145
4/21/201434.8835.0134.5534.87327,895
4/17/201434.3235.0834.1634.89493,412
4/16/201434.1634.5334.1134.34648,993
4/15/201433.5633.9533.0833.86728,873
4/14/201433.7333.7633.1733.46401,892
4/11/201433.4633.8933.2733.34820,219
4/10/201434.4334.5533.6033.76791,517
4/9/201434.1634.5634.0234.54752,893
4/8/201433.8934.3233.8634.15894,698
4/7/201434.3034.4233.7933.97832,710
4/4/201435.7035.7034.4434.48686,723
4/3/201435.5435.6035.1235.591,016,192
4/2/201435.2835.6535.0135.50974,800
4/1/201434.2534.5234.1434.51795,053
3/31/201434.1634.2733.8634.15782,594
3/28/201432.9834.0032.9833.99868,478
3/27/201433.0233.1632.5432.941,716,478
3/26/201433.7233.7933.0333.08800,957
3/25/201433.6633.9033.3333.52605,638
3/24/201433.9834.1233.2033.41704,049
3/21/201434.1734.4433.8733.97795,379
3/20/201433.6734.1933.4933.951,078,118
3/19/201433.4634.5533.0533.721,356,312
3/18/201432.5633.3232.5633.281,449,485
3/17/201432.9233.3032.7632.86870,808
3/14/201432.4132.6932.3932.59401,469
3/13/201433.0833.1932.3732.48493,725
3/12/201433.1133.1132.4133.01964,280
3/11/201434.1134.2133.3733.44442,374
3/10/201434.3834.3833.7034.16464,488
3/7/201434.5734.6934.1934.40592,031
3/6/201434.4734.6434.3434.44560,403
3/5/201434.7734.8834.2634.35841,101
Trading Center