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 (%)
Dec 30, 2016 25.95 25.95 25.95 0 -0.75(-2.81%)
Dec 29, 2016 26.40 26.70 26.15 26.70 361,247 +0.35(+1.33%)
Dec 28, 2016 27.00 27.15 26.30 26.35 249,777 -0.60(-2.23%)
Dec 27, 2016 26.70 27.05 26.50 26.95 434,222 +0.20(+0.75%)
Dec 23, 2016 26.75 26.75 26.75 0 -0.40(-1.47%)
Dec 22, 2016 28.15 28.15 27.05 27.15 862,362 -0.80(-2.86%)
Dec 21, 2016 29.25 29.75 27.55 27.95 957,642 -0.30(-1.06%)
Dec 20, 2016 28.35 28.55 28.10 28.25 555,296 +0.15(+0.53%)
Dec 19, 2016 27.75 28.25 27.60 28.10 576,793 +0.25(+0.90%)
Dec 16, 2016 28.30 28.40 27.70 27.85 1,768,870 -0.35(-1.24%)
Dec 15, 2016 28.30 28.80 28.15 28.20 614,458 -0.15(-0.53%)
Dec 14, 2016 28.65 28.90 28.30 28.35 653,654 -0.35(-1.22%)
Dec 13, 2016 28.75 28.95 28.45 28.70 414,023 +0.05(+0.17%)
Dec 12, 2016 29.30 29.45 28.50 28.65 437,915 -0.65(-2.22%)
Dec 09, 2016 28.65 29.35 28.48 29.30 677,401 +0.60(+2.09%)
Dec 08, 2016 28.15 28.70 27.98 28.70 724,681 +0.55(+1.95%)
Dec 07, 2016 27.25 28.20 27.20 28.15 483,158 +0.85(+3.11%)
Dec 06, 2016 26.85 27.40 26.65 27.30 402,975 +0.50(+1.87%)
Dec 05, 2016 26.45 26.95 26.45 26.80 921,061 +0.45(+1.71%)
Dec 02, 2016 26.70 26.85 26.07 26.35 552,851 -0.10(-0.38%)
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.