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
2012-05-22	25.10	25.46	24.715	24.865	50,674
2012-05-21	24.55	25.16	24.33	25.06	42,098
2012-05-18	24.47	24.96	24.39	24.45	55,270
2012-05-17	25.28	25.28	24.43	24.43	42,907
2012-05-16	25.60	25.74	25.10	25.10	37,258
2012-05-15	25.86	25.90	25.44	25.51	28,523
2012-05-14	25.96	26.19	25.78	25.78	30,343
2012-05-11	26.33	26.73	26.29	26.39	25,732
2012-05-10	26.63	26.74	26.40	26.455	32,489
2012-05-09	26.30	26.67	26.14	26.37	44,569
2012-05-08	26.23	26.66	26.01	26.61	41,831
2012-05-07	25.82	26.73	25.82	26.49	47,978
2012-05-04	26.83	26.83	26.23	26.26	38,814
2012-05-03	27.44	27.47	27.01	27.08	47,929
2012-05-02	27.05	27.49	26.97	27.425	28,327
2012-05-01	27.30	27.79	27.04	27.33	44,319
2012-04-30	27.62	27.62	27.11	27.275	35,866
2012-04-27	27.40	27.99	27.38	27.815	35,671
2012-04-26	27.41	27.48	27.28	27.40	28,677
2012-04-25	27.22	27.49	27.17	27.435	48,067
2012-04-24	27.01	27.25	26.69	26.95	70,712
2012-04-23	26.90	26.97	26.45	26.95	68,085
2012-04-20	27.56	27.63	27.31	27.41	52,007
2012-04-19	27.71	27.99	27.09	27.22	105,105
2012-04-18	28.33	28.33	27.715	27.805	95,724
2012-04-17	28.80	28.98	28.53	28.67	63,407
2012-04-16	28.45	28.68	28.06	28.425	57,431
2012-04-13	28.43	28.57	28.20	28.225	39,208
2012-04-12	28.00	28.70	28.00	28.515	94,357
2012-04-11	27.96	28.055	27.80	28.02	80,935

» More Actuant Stock Price History