$26.78 -0.31 (%) Actuant Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATU historical data

Date Open High Low Close Volume
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
4/7/201624.0324.2123.7223.86327,663
4/6/201623.8923.8923.3823.75274,402
4/5/201623.8924.0723.6623.81543,427
4/4/201624.8324.8324.2124.45412,445
4/1/201624.3424.9524.0724.91454,503
3/31/201624.6024.7924.3824.71396,992
3/30/201625.0025.0524.4424.54371,212
3/29/201624.2824.8924.2024.88334,054
3/28/201624.4824.5624.1224.39362,424
3/24/201623.9224.3423.6724.34345,578
3/23/201624.2724.4724.0624.08495,828
3/22/201624.2324.8324.2324.46480,993
3/21/201623.9824.5223.8924.42501,869
3/18/201624.5024.5023.9723.97887,216
3/17/201623.2724.4523.0724.37946,885
3/16/201623.6024.0022.6223.331,239,886
3/15/201623.0523.5022.5022.981,117,864
3/14/201623.7924.0023.5623.87372,802
3/11/201623.3424.0323.2123.92471,387
3/10/201623.5323.5723.0123.07841,718
3/9/201623.1823.7622.7423.511,136,511
3/8/201622.2623.1622.0123.122,765,540
3/7/201624.3625.2324.3625.14878,360
3/4/201624.5024.8024.2724.481,072,057
3/3/201624.2924.7624.2924.49528,459
3/2/201624.3524.5123.9524.30420,427
3/1/201623.6524.4323.3324.40642,216
2/29/201623.5323.6323.2723.41699,873
2/26/201623.5123.7423.1823.48732,177
2/25/201622.6423.3422.5023.25913,600
2/24/201622.5022.6221.9522.621,054,540
2/23/201622.9023.1122.7822.83856,630
2/22/201622.9223.4722.8623.061,297,840
2/19/201622.7122.7922.3922.47894,523
2/18/201623.2123.3422.7922.90676,581
2/17/201622.8023.7822.6223.13868,729
2/16/201622.1222.7321.9622.55685,187
2/12/201621.6322.0821.4621.73449,104
2/11/201620.9721.6420.8321.36645,164
2/10/201621.6621.8221.2621.381,023,971
2/9/201621.8922.3921.4321.49722,280
2/8/201622.3522.5321.9222.23897,064
2/5/201622.9123.4522.6722.69871,534
2/4/201622.2324.1422.2323.08648,307
2/3/201622.3122.4921.2022.16845,374
2/2/201622.4022.6021.8521.97379,351
2/1/201623.0323.1822.3622.86327,642
1/29/201622.4123.3022.4123.28466,789
1/28/201622.5522.7422.0722.35561,950
1/27/201621.9822.7921.8222.22433,898
1/26/201621.3322.1021.2322.06341,417
1/25/201621.5921.7421.0621.12402,993
1/22/201621.8422.4521.5021.80400,057
1/21/201621.6921.9621.3021.38458,450
1/20/201620.9321.9720.4921.731,113,962
1/19/201621.6521.7120.9121.411,031,960
1/15/201621.0021.5620.7421.45634,990
1/14/201621.3121.9820.8921.75587,716
1/13/201622.2322.3821.4021.45428,977
1/12/201622.2422.3521.4822.03502,282
1/11/201622.3322.4121.5921.97428,776
1/8/201623.0423.0422.0722.11517,217
1/7/201623.4923.5222.9122.95666,951
1/6/201623.7224.0023.7223.97770,352
1/5/201624.2724.4823.8724.16704,953
1/4/201623.6624.0523.3424.03734,864
12/31/201524.2024.3823.9323.96409,366
12/30/201524.7024.9324.2624.32486,253
12/29/201524.5524.8424.3024.80465,135
12/28/201524.6524.7824.1324.37429,054
12/24/201524.3624.9824.0624.77533,197
12/23/201523.7124.4423.4724.41467,603
12/22/201522.8723.7122.8623.48822,728
12/21/201523.0123.2422.6022.76495,418
12/18/201522.8623.2922.3722.951,634,569
12/17/201524.0825.4422.6322.912,677,854
12/16/201521.8422.0621.4821.801,253,487
12/15/201522.8122.9321.7221.78823,936
12/14/201522.2522.7521.9322.651,058,196
12/11/201522.4622.4622.0322.22787,411
12/10/201522.8723.1222.6822.85953,141
12/9/201522.8423.1522.4422.93537,855
12/8/201523.2123.3822.6622.89621,794
12/7/201523.5523.6923.1723.52853,041
12/4/201523.4223.7423.2623.71446,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center