Actuant Corp $34.55

down -0.01


24/4/2014 10:17 AM  |  NYSE : ATU  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATU historical data

Date Open High Low Close Volume
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
4/3/201435.5435.6035.1235.591,016,190
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
3/27/201433.0233.1632.5432.941,716,480
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
3/20/201433.6734.1933.4933.951,078,120
3/19/201433.4634.5533.0533.721,356,310
3/18/201432.5633.3232.5633.281,449,480
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
3/4/201434.8135.1134.7434.75758,911
3/3/201434.6934.7834.1734.36521,947
2/28/201434.8935.4334.7735.061,015,220
2/27/201434.6834.9934.5234.85786,587
2/26/201434.6434.9634.5634.71685,798
2/25/201434.7834.9134.4834.63698,538
2/24/201434.5435.0434.4434.77813,313
2/21/201434.6634.7734.4134.54427,333
2/20/201434.1034.6333.9134.60392,535
2/19/201434.6534.9434.0334.05424,504
2/18/201434.3234.9334.2134.76622,678
2/14/201433.8234.2833.6634.27469,839
2/13/201433.5833.9633.3933.96426,516
2/12/201433.5533.8133.3533.79470,329
2/11/201433.4433.5933.0833.43374,672
2/10/201433.7833.7833.1433.43350,363
2/7/201433.6433.9633.4233.78706,762
2/6/201433.1034.0433.0733.46846,305
2/5/201432.8933.3332.7332.93985,422
2/4/201432.9133.4332.2232.951,193,690
2/3/201434.1434.3032.6732.681,258,680
1/31/201434.1134.6334.0234.22651,262
1/30/201434.4634.8634.2434.72676,647
1/29/201434.2334.6634.0034.19645,715
1/28/201434.4934.8334.3334.54614,563
1/27/201435.1735.3034.3434.40799,577
1/24/201436.2536.4935.0235.16967,093
1/23/201436.7736.8336.3636.52577,341
1/22/201436.8237.0036.6136.89388,150
1/21/201437.0037.2936.7136.781,034,220
1/17/201436.7537.0936.7536.991,152,080
1/16/201437.0037.0036.6836.921,239,760
1/15/201436.7837.0436.7037.03828,680
1/14/201436.3537.0435.6436.881,359,400
1/13/201436.0536.4135.6235.711,182,160
1/10/201436.1536.2435.5936.05897,883
1/9/201436.0836.4735.8936.09474,359
1/8/201435.9136.0735.7236.00476,246
1/7/201435.6036.1035.3936.00489,511
1/6/201436.3236.4835.4535.57475,941
1/3/201436.2336.4836.0636.25379,320
1/2/201436.6236.7335.9336.24578,363
12/31/201336.6036.8036.5136.64363,591
12/30/201336.6236.6636.4436.48310,914
12/27/201336.8536.8536.2636.58486,131
12/26/201336.8036.9736.4436.73440,435
12/24/201336.4836.8136.4736.68241,649
12/23/201336.4036.5836.2536.55526,671
12/20/201336.1536.5435.7636.321,035,760
12/19/201336.8637.2735.8736.151,285,710
12/18/201338.3238.7237.7238.45625,223
12/17/201338.3838.5737.9838.24515,129
12/16/201338.2938.7638.1938.31653,452
12/13/201338.3038.7438.0438.18378,843
12/12/201337.9938.2437.8038.21521,118
12/11/201338.5338.5537.7237.91322,056
12/10/201338.4838.8638.4438.55249,750
12/9/201338.6738.9038.5138.64282,801
12/6/201338.2238.7438.2138.53396,069
12/5/201337.5337.9337.4937.79446,505
12/4/201338.2038.6137.6337.63859,404
12/3/201338.4738.7938.0438.39492,203
12/2/201338.9839.0938.6038.64481,258
11/29/201339.2739.2738.8039.08191,975
11/27/201339.0739.1138.8139.09221,428
Trading Center