Actuant Corporation Historical Stock Prices

ATU 
$33.01
*  
0.19
0.57%
Get ATU Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ATU now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.29  33.54  32.88  33.01 411,911
07/22/2014 33.29 33.6 33.13 33.2 381,015
07/21/2014 32.79 33.17 32.73 33.1 260,993
07/18/2014 32.58 33.12 32.54 32.99 366,673
07/17/2014 32.92 33.02 32.51 32.55 404,074
07/16/2014 33.31 33.3399 32.85 33.05 426,896
07/15/2014 33.16 33.53 33.14 33.15 522,650
07/14/2014 33.34 33.46 33.04 33.25 415,524
07/11/2014 33.11 33.22 32.9 33.05 304,409
07/10/2014 32.71 33.195 32.5536 33.11 549,488
07/09/2014 33.76 33.87 33.205 33.31 619,799
07/08/2014 34.08 34.18 33.53 33.6 726,767
07/07/2014 34.51 34.6 34.07 34.09 456,373
07/03/2014 34.41 34.76 34.41 34.61 401,318
07/02/2014 34.52 34.65 34.15 34.24 748,284
07/01/2014 34.63 34.95 34.54 34.59 805,634
06/30/2014 34.5 34.67 34.015 34.57 849,897
06/27/2014 33.67 34.79 33.67 34.64 1,034,141
06/26/2014 33.99 34 33.54 33.85 367,844
06/25/2014 33.61 33.95 33.59 33.91 460,078
06/24/2014 33.82 34.175 33.65 33.71 633,292
06/23/2014 34.28 34.42 33.93 34.05 559,870
06/20/2014 34.37 34.41 34.11 34.29 1,040,601
06/19/2014 35.52 35.52 34.06 34.2 1,071,577
06/18/2014 34.98 35.6 34.44 35.57 1,793,274
06/17/2014 35.96 36.56 35.88 36.3 609,874
06/16/2014 36.12 36.13 35.74 36 716,393
06/13/2014 36.04 36.115 35.74 36.05 248,233
06/12/2014 36.17 36.31 35.78 35.92 279,917
06/11/2014 36.41 36.41 36.04 36.24 288,685
06/10/2014 36.31 36.74 36.31 36.49 337,904
06/09/2014 36.29 36.62 36.16 36.51 558,741
06/06/2014 36.23 36.64 36.2 36.41 377,603
06/05/2014 35.63 36.2 35.4 36.12 373,628
06/04/2014 35.37 35.66 35.31 35.55 214,385
06/03/2014 35.46 35.76 35.25 35.5 357,114
06/02/2014 35.51 35.67 35.22 35.54 258,770
05/30/2014 35.54 35.6975 35.4 35.53 329,669
05/29/2014 35.42 35.51 35.12 35.5 310,937
05/28/2014 35.42 35.53 35.275 35.31 355,553
05/27/2014 35.48 35.86 35.25 35.45 326,624
05/23/2014 34.33 35.28 34.31 35.26 681,672
05/22/2014 34.37 34.76 34.32 34.32 539,211
05/21/2014 34.2 34.57 34.06 34.29 705,819
05/20/2014 34.51 34.5975 33.925 34.1 900,758
05/19/2014 34.02 34.6 33.85 34.56 577,842
05/16/2014 33.67 34.175 33.56 34.17 304,229
05/15/2014 33.84 34.07 33.51 33.7 735,138
05/14/2014 34.68 34.71 33.96 34.03 439,875
05/13/2014 34.99 35.03 34.68 34.71 500,327
05/12/2014 34.41 35.06 34.41 34.96 421,107
05/09/2014 33.97 34.39 33.9 34.21 455,011
05/08/2014 33.94 34.485 33.9 34.1 548,979
05/07/2014 33.58 33.98 33.32 33.98 583,727
05/06/2014 33.81 33.82 33.43 33.53 464,221
05/05/2014 33.78 33.98 33.46 33.93 370,569
05/02/2014 34.02 34.33 33.89 34 1,001,398
05/01/2014 33.82 34.195 33.7 33.99 1,215,937
04/30/2014 33.93 34.09 33.54 33.86 940,114
04/29/2014 33.99 34.37 33.89 34.01 735,849
04/28/2014 33.98 34.12 33.27 33.92 703,828
04/25/2014 34.36 34.39 33.78 33.81 493,918
04/24/2014 34.79 34.79 34.33 34.53 390,641
04/23/2014 34.88 35.05 34.53 34.56 388,169
04/22/2014 34.91 35.06 34.775 34.93 512,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?