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 (%)
Nov 30, 2017 26.40 26.50 26.18 26.40 263,865 +0.15(+0.57%)
Nov 29, 2017 25.95 26.40 25.95 26.25 505,109 +0.35(+1.35%)
Nov 28, 2017 25.35 25.99 25.20 25.90 242,390 +0.55(+2.17%)
Nov 27, 2017 25.50 25.65 25.20 25.35 281,441 -0.15(-0.59%)
Nov 24, 2017 25.65 25.65 25.30 25.50 73,415 -0.05(-0.20%)
Nov 22, 2017 25.95 25.95 25.55 25.55 136,940 -0.25(-0.97%)
Nov 21, 2017 25.45 25.80 25.35 25.80 194,565 +0.45(+1.78%)
Nov 20, 2017 25.35 25.80 25.12 25.35 408,562 +0.00(+0.00%)
Nov 17, 2017 24.95 25.45 24.95 25.35 325,603 +0.20(+0.80%)
Nov 16, 2017 24.45 25.25 24.35 25.15 263,549 +0.85(+3.50%)
Nov 15, 2017 24.65 24.70 24.25 24.30 520,997 -0.65(-2.61%)
Nov 14, 2017 24.70 25.05 24.70 24.95 284,214 +0.15(+0.60%)
Nov 13, 2017 24.50 24.90 24.50 24.80 287,423 +0.10(+0.40%)
Nov 10, 2017 24.55 24.75 24.50 24.70 149,145 +0.10(+0.41%)
Nov 09, 2017 24.90 24.90 24.25 24.60 272,012 -0.55(-2.19%)
Nov 08, 2017 24.85 25.15 24.55 25.15 248,772 +0.15(+0.60%)
Nov 07, 2017 25.65 25.65 24.95 25.00 301,637 -0.60(-2.34%)
Nov 06, 2017 25.60 25.93 25.30 25.60 268,338 +0.05(+0.20%)
Nov 03, 2017 25.80 25.85 25.55 25.55 148,015 -0.20(-0.78%)
Nov 02, 2017 25.65 26.05 25.50 25.75 317,799 +0.10(+0.39%)
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.