Actuant Corporation Historical Stock Prices

ATU 
$23.54
*  
0.33
1.42%
Get ATU Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ATU now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ATU Pre-Market
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.27  23.61  23.09  23.54 592,650
01/29/2015 23.24 23.61 23.09 23.54 593,906
01/28/2015 23.56 23.56 23.19 23.21 901,123
01/27/2015 23.43 23.61 23.08 23.41 1,047,275
01/26/2015 23.42 23.77 23.28 23.71 613,461
01/23/2015 23.22 23.64 22.96 23.45 1,454,870
01/22/2015 23.82 23.852 23.21 23.3 753,017
01/21/2015 22.88 23.68 22.82 23.61 1,200,765
01/20/2015 22.92 23.125 22.64 22.98 1,447,384
01/16/2015 22.55 23.01 22.55 22.95 806,478
01/15/2015 23.44 23.4802 22.62 22.62 1,005,753
01/14/2015 23.45 23.8 23.105 23.34 676,453
01/13/2015 24.22 24.43 23.35 23.74 1,234,628
01/12/2015 24.44 24.5 23.94 24.11 1,021,467
01/09/2015 24.91 24.99 24.57 24.59 746,277
01/08/2015 25.42 25.42 24.71 24.91 1,303,733
01/07/2015 25.87 25.87 25.14 25.29 1,010,541
01/06/2015 26.33 26.45 25.505 25.74 640,982
01/05/2015 26.54 26.82 26.16 26.27 890,947
01/02/2015 27.35 27.41 26.74 27.14 447,719
12/31/2014 27.64 27.8 27.23 27.24 437,777
12/30/2014 27.78 27.88 27.54 27.62 796,641
12/29/2014 27.59 27.75 27.4 27.68 651,066
12/26/2014 27.25 27.62 27.25 27.48 354,128
12/24/2014 27.2 27.33 27 27.21 382,171
12/23/2014 27 27.23 26.87 27.18 1,089,441
12/22/2014 26.75 26.88 26.39 26.85 1,532,855
12/19/2014 28 28.31 26.45 26.8 3,716,623
12/18/2014 28.59 28.92 27.28 28 2,262,922
12/17/2014 28.37 28.95 28.26 28.63 1,597,127
12/16/2014 28.53 28.76 28.29 28.37 1,363,843
12/15/2014 28.68 28.87 28.33 28.76 848,853
12/12/2014 28.6 28.88 28.51 28.54 795,497
12/11/2014 28.84 29.169 28.5 28.97 1,033,087
12/10/2014 28.93 29.1 28.52 28.71 1,075,098
12/09/2014 28.24 29.18 28.1 29.18 631,383
12/08/2014 28.76 29.15 28.51 28.54 608,116
12/05/2014 28.56 29.08 28.01 29 1,022,040
12/04/2014 29.3 29.41 29 29.13 355,439
12/03/2014 28.74 29.4 28.724 29.26 748,848
12/02/2014 28.78 29.12 28.56 28.74 549,541
12/01/2014 29.37 29.43 28.39 28.66 1,137,594
11/28/2014 30.97 30.97 29.33 29.36 524,140
11/26/2014 31.32 31.46 30.98 31.05 358,427
11/25/2014 31.41 31.66 31.28 31.28 343,867
11/24/2014 31.2 31.505 31.2 31.46 314,092
11/21/2014 31.4 31.58 30.99 31.15 368,848
11/20/2014 30.32 31.14 30.32 30.95 356,702
11/19/2014 31.11 31.11 30.45 30.47 582,482
11/18/2014 31.28 31.6 31.11 31.13 634,897
11/17/2014 31.41 31.53 30.9 31.21 539,791
11/14/2014 31.45 31.7 31.28 31.42 395,357
11/13/2014 31.89 31.93 31.45 31.49 254,232
11/12/2014 32.01 32.31 31.91 31.92 375,368
11/11/2014 32.06 32.32 31.92 32.13 331,052
11/10/2014 32.08 32.24 31.94 32.08 335,822
11/07/2014 31.97 32.14 31.86 32.06 580,564
11/06/2014 32.18 32.36 31.95 32 368,346
11/05/2014 31.99 32.12 31.74 32.1 550,189
11/04/2014 32.06 32.27 31.72 31.75 513,900
11/03/2014 31.68 32.29 31.645 32.11 730,462
10/31/2014 31.49 31.79 31.07 31.69 1,223,139
10/30/2014 31.15 31.38 30.8 31.01 709,701
10/29/2014 31.73 31.865 31.0029 31.22 453,458
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?