$21.49 -0.74 (%) Actuant Corp - NYSE

Feb. 9, 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
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
12/3/201524.0324.0923.3623.51733,999
12/2/201524.2824.4723.8023.89545,535
12/1/201524.7924.9623.9324.36629,145
11/30/201524.5924.8624.4924.76586,406
11/27/201524.4024.6824.1724.44169,305
11/25/201524.9725.1524.4424.49480,662
11/24/201524.4025.0724.2824.98567,638
11/23/201524.6124.9324.4724.49596,246
11/20/201524.4724.7924.3824.60913,979
11/19/201523.8624.3823.7924.34625,254
11/18/201523.0724.0523.0723.99694,204
11/17/201522.9323.3122.7022.93787,013
11/16/201522.5723.0322.3822.91632,640
11/13/201522.4423.0922.4022.66664,695
11/12/201523.2223.3622.4822.54508,750
11/11/201524.0624.2523.1723.43562,911
11/10/201523.8824.0723.5723.99632,593
11/9/201524.7624.7623.9123.99550,024
11/6/201524.8525.0124.0124.72914,296
11/5/201525.1025.3124.5724.93749,378
11/4/201525.1025.2924.8625.101,177,753
11/3/201523.9025.4023.7924.961,442,168
11/2/201522.7923.7822.7223.61628,731
10/30/201522.5822.9622.3922.80592,626
10/29/201522.3823.0422.3622.55516,099
10/28/201521.2722.2521.2722.13506,322
10/27/201521.3021.4720.9621.251,127,614
10/26/201521.9522.3121.4821.58581,446
10/23/201522.1422.2621.7622.00616,164
10/22/201521.1422.3221.0521.96520,469
10/21/201521.4321.6521.0521.08607,634
10/20/201521.0521.7820.9221.43473,633
10/19/201521.2021.4321.0121.11398,611
10/16/201521.3321.4220.9021.39624,532
10/15/201521.0821.4220.6421.331,264,018
10/14/201521.2121.5121.0221.051,185,718
10/13/201521.6421.9021.1721.211,550,521
10/12/201523.1423.2321.8021.821,515,177
10/9/201523.5923.7223.0123.101,588,509
10/8/201522.0823.6322.0823.611,582,269
10/7/201521.4422.1221.1521.691,572,898
10/6/201520.8121.5720.7221.281,200,645
10/5/201519.1120.8819.0720.801,423,286
10/2/201518.5418.9218.4718.901,629,767
10/1/201518.2619.4618.0318.731,804,762
9/30/201517.3519.5017.0218.392,687,257
9/29/201517.8118.0717.4317.571,063,857
9/28/201517.8117.9217.6217.74830,711
9/25/201518.2918.4117.8018.04984,768
9/24/201517.8718.2817.5518.23851,618
9/23/201518.5818.6317.9918.06634,313
9/22/201518.5118.7118.3918.58545,886
9/21/201518.8119.1018.6118.78560,231
9/18/201519.3019.3818.6018.771,085,135
9/17/201520.1120.1819.5519.58673,132
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center