$21.44 +0.58 (%) Actuant Corp - NYSE

Aug. 31, 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
8/31/201520.7521.5420.6621.44666,130
8/28/201520.3121.0220.2420.86813,530
8/27/201520.0020.3919.7820.361,012,648
8/26/201520.0620.0619.3019.761,817,649
8/25/201521.4421.5319.7419.771,306,959
8/24/201520.4921.4120.2120.991,041,696
8/21/201521.3121.7721.1921.50924,857
8/20/201522.2322.2321.6121.65733,426
8/19/201523.0423.0422.3822.40987,482
8/18/201523.1323.3422.9623.17385,890
8/17/201523.0023.1922.6723.16644,824
8/14/201523.0023.2122.8523.15249,135
8/13/201523.0823.2022.9123.01328,676
8/12/201523.1423.2822.9023.11525,025
8/11/201523.2923.3823.0923.30332,228
8/10/201523.0623.6423.0623.55445,442
8/7/201522.7423.0722.6922.95376,346
8/6/201522.6822.8322.4322.76425,953
8/5/201522.6922.9822.6922.70639,359
8/4/201522.5922.7922.4822.591,019,710
8/3/201523.0423.0722.5022.561,024,866
7/31/201523.0123.0922.8423.06698,415
7/30/201522.9223.2722.8723.00734,153
7/29/201522.4523.0922.0023.00950,582
7/28/201522.3822.5222.0022.471,366,663
7/27/201522.1922.3221.9222.291,287,896
7/24/201522.8522.9822.2022.362,144,806
7/23/201523.0523.1922.7922.89996,936
7/22/201522.9223.1022.8523.00798,896
7/21/201522.9423.0822.7322.95713,305
7/20/201522.9223.0522.7623.00573,942
7/17/201522.9823.1122.6722.89478,415
7/16/201522.6923.0122.6822.96548,787
7/15/201523.0423.1422.5222.55486,288
7/14/201522.8523.1222.8523.08339,891
7/13/201522.6822.9222.5522.86467,120
7/10/201522.8122.9422.5322.57495,312
7/9/201522.9723.0722.5822.58480,319
7/8/201523.0623.2422.5322.671,107,854
7/7/201523.1223.3322.9623.27984,796
7/6/201522.9123.3722.9123.16779,213
7/2/201523.0723.2422.9923.15463,630
7/1/201523.2223.4222.9423.01611,001
6/30/201523.3023.3422.9123.09724,805
6/29/201523.2523.4122.9923.05722,946
6/26/201523.4923.6023.2623.49857,359
6/25/201523.6023.6923.3523.42329,054
6/24/201523.3823.7423.2923.61620,035
6/23/201523.0423.4123.0223.41503,417
6/22/201523.2323.3023.0423.08455,164
6/19/201523.2623.2922.9823.10979,363
6/18/201523.0523.7423.0023.30833,410
6/17/201523.6023.7622.5023.182,001,216
6/16/201524.0524.1323.7523.84625,896
6/15/201524.1524.3223.8424.09652,038
6/12/201524.2324.4823.9924.42957,464
6/11/201523.5424.1323.4023.90614,557
6/10/201523.7523.8723.2223.52628,666
6/9/201523.4323.6523.2623.60530,043
6/8/201523.9423.9423.3523.35408,260
6/5/201523.5424.0823.2323.97540,998
6/4/201523.7023.7823.5123.51255,398
6/3/201523.5723.8923.4323.82403,644
6/2/201523.2323.9323.1123.56299,610
6/1/201523.5623.6823.0923.30387,739
5/29/201523.8723.9323.5023.50414,376
5/28/201523.9624.0023.6323.86505,118
5/27/201524.1924.2023.8924.06534,134
5/26/201524.9025.0924.2124.21293,541
5/22/201525.2625.3824.9925.01280,665
5/21/201524.7325.5024.7325.32517,506
5/20/201524.5024.8024.3224.70359,696
5/19/201524.3424.5224.0024.451,262,572
5/18/201524.1124.4123.9624.33693,995
5/15/201524.6324.7424.0324.16564,482
5/14/201524.6324.8724.5624.65563,619
5/13/201523.9924.6123.9524.49818,237
5/12/201523.6723.9723.4823.94548,216
5/11/201523.7224.0523.6823.69555,580
5/8/201523.8724.0023.7123.75610,376
5/7/201523.8123.8223.5723.63372,447
5/6/201523.8723.9023.5823.86524,890
5/5/201523.7924.1623.6023.73833,033
5/4/201523.9024.1423.8123.82251,036
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!