$26.35 -0.10 (%) Actuant Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201626.7026.8526.0826.35552,851
12/1/201626.2526.5026.1526.45754,532
11/30/201626.3026.4025.9525.951,038,281
11/29/201626.1526.4525.8025.95462,940
11/28/201626.4026.5526.1026.15510,715
11/25/201626.5526.5526.3526.55268,683
11/23/201626.4026.6026.2526.55662,434
11/22/201626.1026.4525.7026.40492,392
11/21/201626.1526.4525.8525.95482,338
11/18/201626.2026.2025.6525.95482,822
11/17/201626.5526.6026.1526.20235,160
11/16/201626.2526.5026.2026.40409,456
11/15/201626.3526.6326.0526.40680,280
11/14/201626.3527.2525.8526.40997,172
11/11/201625.1525.4524.9025.40743,372
11/10/201624.6025.4524.5025.10672,997
11/9/201622.6024.6022.4524.35680,096
11/8/201622.6023.2022.4023.05312,268
11/7/201622.5022.8522.4022.65288,109
11/4/201621.5522.4521.4022.00346,020
11/3/201621.7021.7521.4021.60228,981
11/2/201621.7021.9021.4521.60277,009
11/1/201622.4522.4521.7021.85399,208
10/31/201622.5522.5522.2522.30366,134
10/28/201622.2022.6422.1422.45525,891
10/27/201622.1622.2421.9322.24502,995
10/26/201621.9122.3521.9122.08445,403
10/25/201622.1322.1321.9022.05427,378
10/24/201621.9822.1521.7622.12855,121
10/21/201622.3822.7322.3322.50298,149
10/20/201622.5822.7422.4122.64475,483
10/19/201622.3922.9222.3322.69410,157
10/18/201622.6322.6322.2622.26426,549
10/17/201622.0722.3622.0222.27685,305
10/14/201622.3522.6622.1322.26606,293
10/13/201622.4522.4521.6621.68786,083
10/12/201622.6222.7422.4522.51500,365
10/11/201623.2123.2622.3322.58650,993
10/10/201623.4123.6123.2323.29486,290
10/7/201623.5623.6723.1723.17678,622
10/6/201623.3224.0223.1023.98870,201
10/5/201623.6823.9923.3423.341,033,307
10/4/201623.5723.8323.3223.45809,051
10/3/201623.1523.6623.0123.58954,675
9/30/201622.4323.5122.3423.24995,679
9/29/201622.4922.9122.3222.331,154,848
9/28/201620.5423.2120.5422.851,940,078
9/27/201622.1922.4121.8922.161,032,468
9/26/201622.2322.7022.0122.29675,945
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center