ATU Historical Prices | Actuant Corporation Common Stoc Stock

Dow

0.06% Nasdaq

0.01%

Actuant Corporation (ATU)

-NYSE

33.86 0.10(0.29%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	33.76	33.97	33.22	33.86	397,100	33.86
May 23, 2013	33.73	34.19	33.50	33.96	379,400	33.96
May 22, 2013	34.15	34.61	33.84	34.05	604,800	34.05
May 21, 2013	34.03	34.31	33.78	34.12	418,800	34.12
May 20, 2013	33.79	34.31	33.76	34.06	359,300	34.06
May 17, 2013	33.65	33.97	33.32	33.95	704,800	33.95
May 16, 2013	33.82	34.28	33.67	33.92	408,100	33.92
May 15, 2013	33.26	33.97	33.17	33.83	412,200	33.83
May 14, 2013	32.95	33.51	32.79	33.42	382,900	33.42
May 13, 2013	32.99	33.14	32.71	32.97	270,200	32.97
May 10, 2013	32.85	33.06	32.71	33.02	352,000	33.02
May 9, 2013	32.68	33.09	32.61	32.74	385,600	32.74
May 8, 2013	32.30	32.75	32.23	32.75	344,000	32.75
May 7, 2013	31.86	32.33	31.77	32.32	362,100	32.32
May 6, 2013	31.51	31.92	31.39	31.73	286,100	31.73
May 3, 2013	30.90	31.63	30.63	31.43	583,000	31.43
May 2, 2013	30.53	30.64	30.26	30.46	481,100	30.46
May 1, 2013	31.12	31.25	30.37	30.40	790,300	30.40
Apr 30, 2013	30.99	31.30	30.89	31.30	367,400	31.30
Apr 29, 2013	30.79	31.12	30.69	31.06	339,900	31.06
Apr 26, 2013	30.68	30.91	30.29	30.76	447,300	30.76
Apr 25, 2013	30.42	30.90	30.27	30.70	414,700	30.70
Apr 24, 2013	29.87	30.34	29.84	30.28	524,600	30.28
Apr 23, 2013	29.90	30.10	29.51	29.82	611,800	29.82
Apr 22, 2013	29.78	29.89	29.29	29.70	386,300	29.70
Apr 19, 2013	29.75	29.99	29.52	29.78	556,800	29.78
Apr 18, 2013	29.97	30.20	29.62	29.72	828,200	29.72
Apr 17, 2013	29.89	30.00	29.60	29.97	1,129,900	29.97
Apr 16, 2013	29.73	30.12	29.66	30.10	1,294,900	30.10
Apr 15, 2013	29.70	29.81	29.23	29.40	1,473,600	29.40
Apr 12, 2013	29.89	30.15	29.81	29.94	572,600	29.94
Apr 11, 2013	30.28	30.29	29.83	30.04	786,300	30.04
Apr 10, 2013	29.70	30.38	29.61	30.22	907,200	30.22
Apr 9, 2013	29.76	29.83	29.50	29.55	907,600	29.55
Apr 8, 2013	29.56	29.70	29.49	29.65	502,500	29.65
Apr 5, 2013	29.37	29.54	29.16	29.54	656,200	29.54
Apr 4, 2013	30.09	30.10	29.62	29.76	980,900	29.76
Apr 3, 2013	30.57	30.73	29.93	30.10	783,700	30.10
Apr 2, 2013	31.00	31.02	30.40	30.58	717,100	30.58
Apr 1, 2013	30.62	31.00	30.46	30.85	868,300	30.85
Mar 28, 2013	30.66	30.79	30.47	30.62	444,300	30.62
Mar 27, 2013	30.46	30.87	30.18	30.73	544,700	30.73
Mar 26, 2013	30.89	30.96	30.61	30.73	484,600	30.73
Mar 25, 2013	30.86	31.13	30.54	30.72	465,200	30.72
Mar 22, 2013	30.50	30.97	30.50	30.71	614,000	30.71
Mar 21, 2013	30.80	31.00	30.13	30.40	852,500	30.40
Mar 20, 2013	31.51	31.51	30.83	31.40	899,100	31.40
Mar 19, 2013	31.78	31.89	31.37	31.53	903,700	31.53
Mar 18, 2013	31.39	31.92	31.39	31.73	429,000	31.73
Mar 15, 2013	31.88	32.11	31.71	31.75	632,700	31.75
Mar 14, 2013	31.48	31.95	31.46	31.77	320,300	31.77
Mar 13, 2013	31.11	31.38	31.00	31.33	217,000	31.33
Mar 12, 2013	31.10	31.18	30.89	31.16	377,200	31.16
Mar 11, 2013	31.05	31.33	31.05	31.21	195,300	31.21
Mar 8, 2013	31.31	31.35	31.13	31.25	322,300	31.25
Mar 7, 2013	30.92	31.03	30.82	31.00	225,400	31.00
Mar 6, 2013	30.92	31.14	30.74	30.93	181,100	30.93
Mar 5, 2013	30.63	31.37	30.58	30.82	349,000	30.82
Mar 4, 2013	30.35	30.64	30.12	30.53	420,200	30.53
Mar 1, 2013	30.19	30.59	29.70	30.50	581,600	30.50
Feb 28, 2013	30.07	30.74	30.01	30.41	387,200	30.41
Feb 27, 2013	29.45	30.23	29.45	30.03	275,500	30.03
Feb 26, 2013	30.04	30.04	29.28	29.42	527,800	29.42
Feb 25, 2013	30.41	30.43	29.91	29.94	863,100	29.94
Feb 22, 2013	30.50	30.57	30.22	30.25	569,300	30.25
Feb 21, 2013	30.34	30.50	30.05	30.26	614,300	30.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Actuant Corporation (ATU)