$24.31 +0.22 (%) Actuant Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201623.8124.1523.7224.09380,944
8/26/201623.9224.2223.6723.81423,453
8/25/201623.8724.1223.7123.88717,931
8/24/201624.4424.6523.9023.90649,897
8/23/201624.7124.8924.5324.55664,611
8/22/201624.3424.6424.2124.64344,139
8/19/201624.1024.4523.9224.43309,704
8/18/201624.0724.1724.0224.13380,581
8/17/201623.9524.1723.7424.04502,686
8/16/201624.2324.2723.9423.95267,809
8/15/201623.8524.2923.8524.26336,954
8/12/201624.0424.0523.6123.78302,216
8/11/201624.0324.1923.8924.09309,724
8/10/201623.8524.0323.7623.91580,353
8/9/201623.9124.1123.6023.78342,935
8/8/201624.0424.2023.8223.92505,603
8/5/201623.7824.0023.7823.94481,217
8/4/201623.6324.0223.5723.63334,462
8/3/201623.3623.7123.2223.59220,268
8/2/201623.7323.8123.2723.36440,943
8/1/201623.7023.8423.4623.70291,020
7/29/201623.7723.9323.4823.75567,803
7/28/201624.1424.1923.8323.84233,658
7/27/201624.0624.4124.0024.20441,713
7/26/201623.6524.0923.6124.00404,361
7/25/201624.0224.0523.5323.60529,794
7/22/201623.7924.2723.7324.19351,125
7/21/201624.0624.3123.8123.85354,609
7/20/201623.9424.1923.7024.17367,498
7/19/201623.9424.1123.8223.91220,030
7/18/201623.9524.1923.9324.09293,021
7/15/201624.4424.5724.0724.08427,597
7/14/201623.8924.3823.7224.26579,454
7/13/201623.8224.1723.3523.59469,770
7/12/201623.4523.8523.1923.73485,520
7/11/201623.1223.3823.0623.12636,363
7/8/201622.6223.0822.6222.95386,036
7/7/201622.4622.7922.1422.35412,837
7/6/201621.9322.4521.7622.36745,133
7/5/201622.4522.6321.7622.08637,973
7/1/201622.5722.9922.5422.65435,311
6/30/201622.3122.6122.1122.61829,749
6/29/201622.3422.5722.0622.27673,259
6/28/201622.1122.4621.6821.951,445,714
6/27/201622.5022.5021.6721.70934,976
6/24/201623.9924.1022.7722.801,696,779
6/23/201624.9925.6124.7124.901,584,567
6/22/201625.4726.6524.2724.672,538,663
6/21/201627.2127.3126.7727.051,402,669
6/20/201626.7327.7126.5227.26910,152
6/17/201625.9526.4025.7826.281,064,864
6/16/201625.6025.8925.2225.85850,470
6/15/201626.0826.1925.7325.76504,704
6/14/201626.0626.4125.9025.99501,114
6/13/201626.1426.4925.9626.19542,390
6/10/201626.5426.7626.1226.28415,997
6/9/201627.0227.1726.6626.89534,774
6/8/201627.1527.4527.0327.191,059,480
6/7/201627.2727.3827.0927.13597,570
6/6/201627.1227.3226.9727.23829,594
6/3/201627.2427.2426.8026.96550,367
6/2/201627.1427.3327.0027.24593,490
6/1/201627.0627.2726.5727.18324,183
5/31/201626.9927.3426.9327.29405,309
5/27/201626.8727.0926.7926.94255,287
5/26/201627.0427.3826.7026.95396,004
5/25/201626.7727.0626.5327.03423,377
5/24/201626.2526.6626.0826.60358,645
5/23/201625.7026.2425.6726.03467,108
5/20/201625.4725.8725.4725.84328,818
5/19/201625.3725.5124.8625.36330,442
5/18/201625.8626.0425.3825.52250,324
5/17/201625.8726.4825.7025.96651,801
5/16/201625.8226.2625.6125.85252,467
5/13/201626.0826.3425.5125.65486,082
5/12/201626.5026.6425.8126.09625,924
5/11/201626.0926.5525.9326.35470,424
5/10/201625.6426.3825.4926.15675,197
5/9/201625.7225.8425.4425.62712,635
5/6/201625.1925.9225.1325.91595,135
5/5/201625.9226.1225.1825.26694,403
5/4/201626.0726.3625.6025.76328,800
5/3/201626.0526.3425.8926.20373,043
5/2/201626.7326.7325.9326.37814,203
4/29/201627.0827.3726.5826.71812,134
4/28/201627.0927.4926.9827.09786,193
4/27/201626.9027.3926.9027.25421,677
4/26/201626.3326.8626.3326.85468,893
4/25/201625.9726.4025.9026.291,012,435
4/22/201625.7926.1925.7926.03483,951
4/21/201625.6625.9025.5025.73373,070
4/20/201625.7525.9525.6025.67310,398
4/19/201625.5825.9525.5225.73404,552
4/18/201625.1025.4724.8725.42243,608
4/15/201625.3325.5225.2425.33295,380
4/14/201625.6325.7025.2525.44313,395
4/13/201624.8225.6124.7725.56416,692
4/12/201624.5024.8024.3824.57235,667
4/11/201624.4024.6224.2324.50364,460
4/8/201624.2124.6924.0924.22351,514
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center