$31.05 0.00 (%) Actuant Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATU historical data

Date Open High Low Close Volume
11/26/201431.3231.4630.9831.05358,427
11/25/201431.4131.6631.2831.28343,867
11/24/201431.2031.5131.2031.46314,092
11/21/201431.4031.5830.9931.15368,848
11/20/201430.3231.1430.3230.95356,702
11/19/201431.1131.1130.4530.47582,482
11/18/201431.2831.6031.1131.13634,897
11/17/201431.4131.5330.9031.21539,791
11/14/201431.4531.7031.2831.42395,357
11/13/201431.8931.9331.4531.49254,232
11/12/201432.0132.3131.9131.92375,368
11/11/201432.0632.3231.9232.13331,052
11/10/201432.0832.2431.9432.08335,822
11/7/201431.9732.1431.8632.06580,564
11/6/201432.1832.3631.9532.00368,346
11/5/201431.9932.1231.7432.10550,189
11/4/201432.0632.2731.7231.75513,900
11/3/201431.6832.2931.6532.11730,462
10/31/201431.4931.7931.0731.691,223,139
10/30/201431.1531.3830.8031.01665,656
10/29/201431.7331.8731.0031.22453,458
10/28/201430.5031.7630.5031.64456,745
10/27/201430.3630.4630.0230.41581,883
10/24/201430.3630.5430.1330.43321,399
10/23/201430.0330.4730.0330.31585,231
10/22/201430.3430.5529.7429.75517,398
10/21/201429.8130.4029.7330.29616,295
10/20/201429.5229.6929.4229.62529,296
10/17/201429.5229.7929.4029.56761,324
10/16/201428.8629.3928.8029.25793,809
10/15/201428.8829.3928.5429.28832,178
10/14/201428.7929.5528.7929.16883,934
10/13/201429.2229.3428.5328.54805,274
10/10/201429.6029.9329.1129.12743,040
10/9/201430.0530.0929.3729.73871,775
10/8/201429.7530.2029.6930.14934,296
10/7/201430.1430.4629.8829.89600,622
10/6/201430.2930.6530.2430.42592,435
10/3/201430.4230.6330.0030.18784,667
10/2/201429.5831.5729.1830.661,674,462
10/1/201430.4130.6829.9429.981,170,932
9/30/201431.5931.7730.4830.521,138,408
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center