$23.88 +0.06 (%) Actuant Corp - NYSE

May. 1, 2015 | 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
5/1/201523.9124.1723.6923.88340,970
4/30/201523.9424.0723.7023.82542,026
4/29/201524.1424.2523.9824.04906,247
4/28/201524.1024.3223.9124.28441,749
4/27/201524.0124.3024.0124.13307,038
4/24/201524.2824.2823.8223.89234,848
4/23/201524.0424.3223.9424.27336,280
4/22/201523.9524.1123.7224.07293,278
4/21/201524.3224.4323.9223.94344,527
4/20/201524.0524.2523.9424.21448,025
4/17/201524.1624.2223.8123.94511,053
4/16/201524.6924.8524.3424.35495,573
4/15/201524.2524.9224.1624.72810,297
4/14/201524.0624.1923.9924.12747,350
4/13/201524.1624.3323.9724.09350,529
4/10/201524.1024.2223.9524.14462,737
4/9/201523.9924.1123.7824.05493,614
4/8/201524.2924.2923.8324.03511,457
4/7/201524.4524.4824.0924.30642,415
4/6/201524.0924.5024.0924.46526,452
4/2/201524.0324.3723.9824.21527,551
4/1/201523.6924.1723.5624.01455,918
3/31/201523.8724.0223.6123.74797,368
3/30/201524.1724.3923.9323.96653,224
3/27/201523.8624.1223.7224.09511,406
3/26/201524.0624.2823.7523.83823,371
3/25/201524.3124.4324.0624.06761,996
3/24/201524.1624.3023.9724.221,168,021
3/23/201524.7824.8524.1024.13752,752
3/20/201524.6324.8124.2924.771,168,562
3/19/201525.1925.2124.6324.72989,287
3/18/201524.2425.7824.2425.571,581,547
3/17/201524.3724.6124.2524.55921,670
3/16/201525.1125.3924.4024.52804,260
3/13/201525.0625.2824.8325.21574,143
3/12/201524.6825.2724.6225.13640,609
3/11/201524.5224.5924.3024.51742,476
3/10/201524.5124.6224.2524.52419,687
3/9/201524.9425.0524.6224.78330,693
3/6/201524.5324.9724.5324.88647,610
3/5/201524.6624.8624.4224.74714,423
3/4/201525.2325.2824.6424.70428,990
3/3/201525.3825.5725.2325.36536,073
3/2/201525.3525.5225.0525.39471,837
2/27/201525.4525.6025.3425.44463,492
2/26/201525.3025.6425.2525.50324,174
2/25/201525.4225.5525.2925.33302,635
2/24/201525.2825.6025.2025.46413,912
2/23/201525.4025.6525.0925.20367,605
2/20/201525.5625.6125.1525.58750,355
2/19/201525.5125.6925.1925.69566,659
2/18/201525.6225.9025.4925.72660,497
2/17/201525.4525.9025.2925.65674,707
2/13/201525.2025.6725.1625.51491,598
2/12/201525.0325.2724.9425.16393,589
2/11/201525.0525.0824.7024.81626,290
2/10/201525.1025.2124.4125.131,036,778
2/9/201524.5025.2524.4025.011,143,020
2/6/201524.0524.3824.0524.30677,835
2/5/201523.6524.1223.6223.96457,875
2/4/201524.2724.3523.3623.50680,759
2/3/201523.8424.5123.7924.44668,527
2/2/201523.1723.7923.0823.70708,207
1/30/201523.4423.5423.0223.11903,149
1/29/201523.2423.6123.0923.54593,906
1/28/201523.5623.5623.1923.21901,123
1/27/201523.4323.6123.0823.411,047,275
1/26/201523.4223.7723.2823.71613,461
1/23/201523.2223.6422.9623.451,454,870
1/22/201523.8223.8523.2123.30753,017
1/21/201522.8823.6822.8223.611,200,765
1/20/201522.9223.1322.6422.981,447,384
1/16/201522.5523.0122.5522.95806,478
1/15/201523.4423.4822.6222.621,005,753
1/14/201523.4523.8023.1123.34676,453
1/13/201524.2224.4323.3523.741,234,628
1/12/201524.4424.5023.9424.111,021,467
1/9/201524.9124.9924.5724.59746,277
1/8/201525.4225.4224.7124.911,303,733
1/7/201525.8725.8725.1425.291,010,541
1/6/201526.3326.4525.5125.74640,982
1/5/201526.5426.8226.1626.27890,947
1/2/201527.3527.4126.7427.14447,719
12/31/201427.6427.8027.2327.24437,777
12/30/201427.7827.8827.5427.62796,641
12/29/201427.5927.7527.4027.68651,066
12/26/201427.2527.6227.2527.48354,128
12/24/201427.2027.3327.0027.21382,171
12/23/201427.0027.2326.8727.181,089,441
12/22/201426.7526.8826.3926.851,532,855
12/19/201428.0028.3126.4526.803,716,623
12/18/201428.5928.9227.2828.002,265,402
12/17/201428.3728.9528.2628.631,597,127
12/16/201428.5328.7628.2928.371,366,743
12/15/201428.6828.8728.3328.76848,853
12/12/201428.6028.8828.5128.54795,497
12/11/201428.8429.1728.5028.971,033,087
12/10/201428.9329.1028.5228.711,075,098
12/9/201428.2429.1828.1029.18631,383
12/8/201428.7629.1528.5128.54608,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center