$22.31 -0.69 (%) Actuant Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201622.9123.0422.2722.31819,547
9/22/201622.7323.0122.6523.00566,863
9/21/201622.3522.5022.1022.47429,418
9/20/201622.4222.4222.0922.12496,661
9/19/201622.4222.5022.1622.27253,416
9/16/201622.1322.2221.8322.19593,650
9/15/201621.9722.3121.9222.20452,329
9/14/201621.9622.1521.7821.93272,913
9/13/201622.3422.5421.9521.97418,820
9/12/201621.9322.7921.9322.66586,790
9/9/201623.0923.0922.0622.08899,884
9/8/201623.8623.8623.2823.341,106,307
9/7/201623.6123.9023.6123.87340,969
9/6/201624.2324.3323.5823.70429,561
9/2/201623.9624.2423.8924.23284,659
9/1/201623.8423.8423.4123.77199,204
8/31/201624.2824.2823.7523.83251,634
8/30/201624.1524.3724.0524.31434,533
8/29/201623.8124.1523.7224.09380,944
8/26/201623.9224.2223.6723.81423,453
8/25/201623.8724.1223.7123.88717,931
8/24/201624.4424.6523.9023.90649,897
8/23/201624.7124.8924.5324.55664,611
8/22/201624.3424.6424.2124.64344,139
8/19/201624.1024.4523.9224.43309,704
8/18/201624.0724.1724.0224.13380,581
8/17/201623.9524.1723.7424.04502,686
8/16/201624.2324.2723.9423.95267,809
8/15/201623.8524.2923.8524.26336,954
8/12/201624.0424.0523.6123.78302,216
8/11/201624.0324.1923.8924.09309,724
8/10/201623.8524.0323.7623.91580,353
8/9/201623.9124.1123.6023.78342,935
8/8/201624.0424.2023.8223.92505,603
8/5/201623.7824.0023.7823.94481,217
8/4/201623.6324.0223.5723.63334,462
8/3/201623.3623.7123.2223.59220,268
8/2/201623.7323.8123.2723.36440,943
8/1/201623.7023.8423.4623.70291,020
7/29/201623.7723.9323.4823.75567,803
7/28/201624.1424.1923.8323.84233,658
7/27/201624.0624.4124.0024.20441,713
7/26/201623.6524.0923.6124.00404,361
7/25/201624.0224.0523.5323.60529,794
7/22/201623.7924.2723.7324.19351,125
7/21/201624.0624.3123.8123.85354,609
7/20/201623.9424.1923.7024.17367,498
7/19/201623.9424.1123.8223.91220,030
7/18/201623.9524.1923.9324.09293,021
7/15/201624.4424.5724.0724.08427,597
7/14/201623.8924.3823.7224.26579,454
7/13/201623.8224.1723.3523.59469,770
7/12/201623.4523.8523.1923.73485,520
7/11/201623.1223.3823.0623.12636,363
7/8/201622.6223.0822.6222.95386,036
7/7/201622.4622.7922.1422.35412,837
7/6/201621.9322.4521.7622.36745,133
7/5/201622.4522.6321.7622.08637,973
7/1/201622.5722.9922.5422.65435,311
6/30/201622.3122.6122.1122.61829,749
6/29/201622.3422.5722.0622.27673,259
6/28/201622.1122.4621.6821.951,445,714
6/27/201622.5022.5021.6721.70934,976
6/24/201623.9924.1022.7722.801,696,779
6/23/201624.9925.6124.7124.901,584,567
6/22/201625.4726.6524.2724.672,538,663
6/21/201627.2127.3126.7727.051,402,669
6/20/201626.7327.7126.5227.26910,152
6/17/201625.9526.4025.7826.281,064,864
6/16/201625.6025.8925.2225.85850,470
6/15/201626.0826.1925.7325.76504,704
6/14/201626.0626.4125.9025.99501,114
6/13/201626.1426.4925.9626.19542,390
6/10/201626.5426.7626.1226.28415,997
6/9/201627.0227.1726.6626.89534,774
6/8/201627.1527.4527.0327.191,059,480
6/7/201627.2727.3827.0927.13597,570
6/6/201627.1227.3226.9727.23829,594
6/3/201627.2427.2426.8026.96550,367
6/2/201627.1427.3327.0027.24593,490
6/1/201627.0627.2726.5727.18324,183
5/31/201626.9927.3426.9327.29405,309
5/27/201626.8727.0926.7926.94255,287
5/26/201627.0427.3826.7026.95396,004
5/25/201626.7727.0626.5327.03423,377
5/24/201626.2526.6626.0826.60358,645
5/23/201625.7026.2425.6726.03467,108
5/20/201625.4725.8725.4725.84328,818
5/19/201625.3725.5124.8625.36330,442
5/18/201625.8626.0425.3825.52250,324
5/17/201625.8726.4825.7025.96651,801
5/16/201625.8226.2625.6125.85252,467
5/13/201626.0826.3425.5125.65486,082
5/12/201626.5026.6425.8126.09625,924
5/11/201626.0926.5525.9326.35470,424
5/10/201625.6426.3825.4926.15675,197
5/9/201625.7225.8425.4425.62712,635
5/6/201625.1925.9225.1325.91595,135
5/5/201625.9226.1225.1825.26694,403
5/4/201626.0726.3625.6025.76328,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center