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, 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.