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 (%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.45(+1.97%)
Mar 28, 2018 22.60 22.95 22.50 22.80 716,835 +0.15(+0.66%)
Mar 27, 2018 23.20 23.25 22.60 22.65 821,738 -0.40(-1.74%)
Mar 26, 2018 22.75 23.15 22.45 23.05 1,114,502 +0.65(+2.90%)
Mar 23, 2018 22.60 23.02 22.40 22.40 776,845 -0.10(-0.44%)
Mar 22, 2018 22.10 23.25 22.05 22.50 1,051,615 -0.30(-1.32%)
Mar 21, 2018 22.50 23.10 21.50 22.80 1,261,669 -0.90(-3.80%)
Mar 20, 2018 23.35 24.00 23.35 23.70 593,307 +0.30(+1.28%)
Mar 19, 2018 23.55 23.65 23.00 23.40 471,429 -0.25(-1.06%)
Mar 16, 2018 23.35 23.77 23.15 23.65 769,956 +0.30(+1.28%)
Mar 15, 2018 23.40 23.50 23.15 23.35 223,918 +0.05(+0.21%)
Mar 14, 2018 23.75 23.75 23.15 23.30 368,716 -0.30(-1.27%)
Mar 13, 2018 23.85 24.00 23.55 23.60 388,136 -0.10(-0.42%)
Mar 12, 2018 24.00 24.30 23.62 23.70 327,677 -0.20(-0.84%)
Mar 09, 2018 23.55 24.00 23.40 23.90 287,754 +0.55(+2.36%)
Mar 08, 2018 23.55 23.65 23.00 23.35 309,678 -0.10(-0.43%)
Mar 07, 2018 23.65 23.45 458,047 +0.30(+1.30%)
Mar 06, 2018 22.60 23.20 22.45 23.15 366,402 +0.65(+2.89%)
Mar 05, 2018 21.95 22.60 21.95 22.50 508,698 +0.45(+2.04%)
Mar 02, 2018 21.90 22.30 21.68 22.05 384,825 +0.00(+0.00%)
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.