Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.54 22.96 22.41 22.89 337,037 +0.35(+1.55%)
Jan 30, 2019 22.48 22.78 22.28 22.54 384,672 +0.28(+1.26%)
Jan 29, 2019 22.14 22.31 21.96 22.26 261,903 +0.15(+0.68%)
Jan 28, 2019 22.71 22.71 21.95 22.11 318,073 -0.17(-0.76%)
Jan 25, 2019 22.30 22.39 22.12 22.28 245,100 +0.23(+1.04%)
Jan 24, 2019 21.92 22.74 21.64 22.05 335,668 +0.15(+0.68%)
Jan 23, 2019 22.29 22.34 21.62 21.90 285,183 -0.21(-0.95%)
Jan 22, 2019 22.55 22.55 21.99 22.11 259,673 -0.62(-2.73%)
Jan 18, 2019 22.76 22.90 22.35 22.73 204,000 +0.13(+0.58%)
Jan 17, 2019 21.87 22.70 21.87 22.60 343,075 +0.60(+2.73%)
Jan 16, 2019 21.92 22.23 21.88 22.00 179,332 +0.10(+0.46%)
Jan 15, 2019 21.97 22.14 21.49 21.90 228,810 -0.07(-0.32%)
Jan 14, 2019 22.02 22.24 21.78 21.97 181,111 -0.23(-1.04%)
Jan 11, 2019 21.90 22.25 21.71 22.20 198,600 +0.04(+0.18%)
Jan 10, 2019 22.03 22.26 21.84 22.16 394,936 -0.16(-0.72%)
Jan 09, 2019 22.19 22.52 22.18 22.32 228,533 +0.36(+1.64%)
Jan 08, 2019 22.00 22.27 21.68 21.96 418,723 +0.22(+1.01%)
Jan 07, 2019 21.25 21.77 21.10 21.74 343,559 +0.48(+2.26%)
Jan 04, 2019 20.97 21.33 20.87 21.26 410,800 +0.70(+3.40%)
Jan 03, 2019 20.73 21.05 20.41 20.56 562,054 -0.49(-2.33%)
Jan 02, 2019 20.55 21.22 20.49 21.05 427,471 +0.06(+0.29%)
Dec 31, 2018 20.78 21.03 20.58 20.99 424,100 +0.35(+1.70%)
Dec 28, 2018 20.96 21.05 20.29 20.64 389,600 -0.21(-1.01%)
Dec 27, 2018 20.12 20.87 19.89 20.85 520,459 +0.27(+1.31%)
Dec 26, 2018 19.56 20.60 19.17 20.58 515,439 +1.22(+6.30%)
Dec 24, 2018 19.78 19.96 19.30 19.36 319,000 -0.41(-2.07%)
Dec 21, 2018 20.35 20.40 19.66 19.77 1,232,700 -0.80(-3.89%)
Dec 20, 2018 21.46 23.60 19.07 20.57 1,772,506 -2.59(-11.18%)
Dec 19, 2018 23.89 24.46 22.97 23.16 626,938 -0.55(-2.32%)
Dec 18, 2018 23.61 24.05 23.50 23.71 615,969 +0.36(+1.54%)
Dec 17, 2018 23.17 23.69 23.01 23.35 573,532 +0.15(+0.65%)
Dec 14, 2018 22.89 23.91 22.75 23.20 510,200 -0.03(-0.13%)
Dec 13, 2018 23.41 23.58 23.17 23.23 503,817 -0.01(-0.04%)
Dec 12, 2018 23.28 23.66 23.15 23.24 223,857 +0.38(+1.66%)
Dec 11, 2018 23.44 23.56 22.75 22.86 222,594 -0.12(-0.52%)
Dec 10, 2018 23.34 23.55 22.82 22.98 479,165 -0.38(-1.63%)
Dec 07, 2018 24.19 24.51 23.27 23.36 245,100 -0.63(-2.63%)
Dec 06, 2018 23.74 24.07 23.22 23.99 306,165 -0.18(-0.74%)
Dec 04, 2018 26.08 26.22 24.09 24.17 367,000 -2.09(-7.96%)
Dec 03, 2018 25.99 26.36 25.79 26.26 321,337 +0.66(+2.58%)
Nov 30, 2018 24.98 25.66 24.91 25.60 476,600 +0.50(+1.99%)
Nov 29, 2018 25.23 25.50 24.92 25.10 379,563 -0.22(-0.87%)
Nov 28, 2018 25.11 25.38 24.75 25.32 470,974 +0.38(+1.52%)
Nov 27, 2018 25.09 25.28 24.88 24.94 230,660 -0.24(-0.95%)
Nov 26, 2018 25.20 25.35 24.90 25.18 568,640 +0.24(+0.96%)
Nov 23, 2018 24.88 25.15 24.62 24.94 125,500 -0.29(-1.15%)
Nov 21, 2018 25.23 25.23 25.23 0 +0.13(+0.52%)
Nov 20, 2018 24.82 25.48 24.68 25.10 322,792 -0.09(-0.36%)
Nov 19, 2018 25.52 25.73 25.11 25.19 235,454 -0.48(-1.87%)
Nov 16, 2018 25.21 25.86 25.17 25.67 269,200 +0.32(+1.26%)
Nov 15, 2018 24.24 25.62 24.24 25.35 289,574 +0.84(+3.43%)
Nov 14, 2018 25.00 25.21 24.37 24.51 308,670 -0.23(-0.93%)
Nov 13, 2018 25.07 25.33 24.62 24.74 178,325 -0.29(-1.16%)
Nov 12, 2018 25.50 25.50 24.84 25.03 418,434 -0.46(-1.80%)
Nov 09, 2018 25.68 25.96 25.06 25.49 299,300 -0.41(-1.58%)
Nov 08, 2018 26.17 26.27 25.78 25.90 203,523 -0.35(-1.33%)
Nov 07, 2018 25.61 26.28 25.28 26.25 273,512 +0.73(+2.86%)
Nov 06, 2018 24.62 25.53 24.55 25.52 227,813 +0.78(+3.15%)
Nov 05, 2018 24.65 24.88 24.29 24.74 278,939 +0.19(+0.77%)
Nov 02, 2018 24.67 24.92 24.48 24.55 245,600 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.