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 (%)
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%)
Feb 01, 2019 22.94 23.14 22.73 22.94 236,500 +0.05(+0.22%)
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%)
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.