Indicators

Actuant Corp (NY: ATU )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.49	25.00	24.19	24.45	178,580	+0.02(+0.08%)
Feb 27, 2019	24.38	24.58	24.25	24.43	135,558	-0.05(-0.20%)
Feb 26, 2019	24.80	24.83	24.48	24.48	88,883	-0.32(-1.29%)
Feb 25, 2019	25.03	25.21	24.78	24.80	215,836	-0.11(-0.44%)
Feb 22, 2019	24.78	24.95	24.72	24.91	141,300	+0.25(+1.01%)
Feb 21, 2019	24.59	24.79	24.39	24.66	164,105	-0.07(-0.28%)
Feb 20, 2019	24.35	24.81	24.23	24.73	256,187	+0.37(+1.52%)
Feb 19, 2019	24.27	24.57	24.16	24.36	232,288	-0.10(-0.41%)
Feb 15, 2019	24.05	24.48	23.99	24.46	221,200	+0.64(+2.69%)
Feb 14, 2019	23.66	24.18	23.66	23.82	247,287	-0.04(-0.17%)
Feb 13, 2019	24.08	24.46	23.79	23.86	240,324	-0.04(-0.17%)
Feb 12, 2019	23.03	23.93	23.03	23.90	437,539	+1.12(+4.92%)
Feb 11, 2019	22.60	22.79	22.40	22.78	285,999	+0.20(+0.89%)
Feb 08, 2019	22.61	22.78	22.32	22.58	191,300	-0.20(-0.88%)
Feb 07, 2019	23.08	23.15	22.47	22.78	248,363	-0.52(-2.23%)
Feb 06, 2019	23.32	23.50	23.19	23.30	201,822	-0.07(-0.30%)
Feb 05, 2019	23.20	23.41	23.05	23.37	233,812	+0.22(+0.95%)
Feb 04, 2019	22.86	23.15	22.68	23.15	266,054	+0.21(+0.92%)

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.