ACTUANT Historical Stock Price

Below is the stock price history for Actuant ATU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Actuant stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Actuant Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-21	34.17	34.30	33.80	34.125	31,153
2013-05-20	33.88	34.29	33.795	34.045	42,645
2013-05-17	33.54	33.955	33.44	33.955	46,822
2013-05-16	33.53	34.25	33.53	33.93	19,744
2013-05-15	33.23	33.95	33.23	33.82	23,380
2013-05-14	33.18	33.50	33.16	33.41	16,943
2013-05-13	32.96	33.11	32.72	32.96	14,361
2013-05-10	32.68	33.05	32.68	33.00	22,423
2013-05-09	32.75	33.08	32.64	32.725	23,051
2013-05-08	32.25	32.735	32.25	32.735	16,780
2013-05-07	32.00	32.32	32.00	32.30	19,698
2013-05-06	31.52	31.88	31.45	31.73	15,729
2013-05-03	30.80	31.61	30.80	31.425	43,327
2013-05-02	30.53	30.54	30.27	30.445	145,857
2013-05-01	31.18	31.19	30.37	30.40	45,168
2013-04-30	30.99	31.30	30.92	31.295	26,091
2013-04-29	30.72	31.12	30.72	31.10	30,823
2013-04-25	30.35	30.89	30.35	30.695	30,055
2013-04-24	30.10	30.32	29.86	30.28	21,284
2013-04-23	29.95	30.04	29.58	29.81	40,465
2013-04-22	29.67	29.89	29.32	29.70	22,261
2013-04-19	29.60	29.98	29.53	29.785	29,280
2013-04-18	30.08	30.19	29.63	29.74	51,260
2013-04-17	29.88	29.99	29.65	29.985	66,661
2013-04-16	29.69	30.115	29.69	30.095	71,452
2013-04-15	29.72	29.72	29.24	29.405	72,878
2013-04-12	29.93	30.13	29.81	29.94	41,809
2013-04-11	30.27	30.27	29.83	30.035	40,976
2013-04-10	29.71	30.38	29.63	30.23	60,368
2013-04-09	29.74	29.78	29.50	29.55	40,547

» More Actuant Stock Price History