Actuant Corporation Historical Stock Prices

ATU 
$32.88
*  
0.02
0.06%
Get ATU Alerts
*Delayed - data as of Sep. 15, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.84  33.02  32.70  32.88 339,509
09/15/2014 32.8 33.02 32.7 32.88 340,032
09/12/2014 33.12 33.19 32.86 32.86 369,468
09/11/2014 32.87 33.12 32.72 33.06 580,274
09/10/2014 33.1 33.13 32.74 33.11 439,873
09/09/2014 33.53 33.54 33.08 33.1 351,574
09/08/2014 33.43 33.675 33.385 33.51 311,817
09/05/2014 33.27 33.55 33.17 33.46 270,677
09/04/2014 33.47 33.77 33.36 33.42 286,745
09/03/2014 33.79 33.84 33.32 33.38 327,714
09/02/2014 33.82 34.057 33.5 33.64 507,545
08/29/2014 33.68 33.82 33.45 33.73 315,636
08/28/2014 33.55 33.79 33.42 33.64 442,268
08/27/2014 34.06 34.065 33.695 33.75 557,915
08/26/2014 34.12 34.28 34.04 34.11 359,379
08/25/2014 34.42 34.5 34.01 34.08 344,896
08/22/2014 34.04 34.49 33.95 34.29 343,535
08/21/2014 33.88 34.3 33.49 34.11 340,186
08/20/2014 33.95 34.09 33.72 33.92 252,525
08/19/2014 33.63 34.1 33.54 34.07 290,965
08/18/2014 33.38 33.68 33.38 33.62 293,483
08/15/2014 33.54 33.56 32.79 33.11 306,696
08/14/2014 33.01 33.2855 32.94 33.25 193,862
08/13/2014 32.95 33.36 32.95 33.01 314,595
08/12/2014 32.92 33.2 32.78 32.93 485,715
08/11/2014 32.9 33.37 32.88 32.95 299,247
08/08/2014 32.21 32.8 32.1 32.77 387,270
08/07/2014 32.34 32.48 32.06 32.19 316,467
08/06/2014 31.76 32.24 31.76 32.15 371,412
08/05/2014 31.84 32.39 31.8 31.98 687,539
08/04/2014 32.05 32.24 31.74 31.98 631,504
08/01/2014 32.21 32.32 31.9 32.04 679,325
07/31/2014 32.23 32.6 32.23 32.28 815,929
07/30/2014 32.51 32.7 32.28 32.57 508,237
07/29/2014 32.53 32.85 32.35 32.36 701,627
07/28/2014 32.85 32.89 32.45 32.55 516,542
07/25/2014 32.69 32.99 32.6 32.86 329,987
07/24/2014 33.03 33.36 32.9 32.97 264,258
07/23/2014 33.28 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
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?