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 (%)
May 31, 2018 24.05 24.08 23.35 23.35 534,713 -0.70(-2.91%)
May 30, 2018 24.35 24.50 24.05 24.05 475,802 -0.15(-0.62%)
May 29, 2018 24.60 24.90 24.05 24.20 344,505 -0.60(-2.42%)
May 25, 2018 24.80 24.80 24.80 0 -0.20(-0.80%)
May 24, 2018 24.85 25.05 24.80 25.00 340,371 +0.05(+0.20%)
May 23, 2018 24.80 25.10 24.61 24.95 452,123 +0.05(+0.20%)
May 22, 2018 25.15 25.30 24.85 24.90 402,312 -0.15(-0.60%)
May 21, 2018 24.75 25.35 24.75 25.05 360,061 +0.50(+2.04%)
May 18, 2018 24.75 24.75 24.52 24.55 282,289 -0.10(-0.41%)
May 17, 2018 24.50 24.70 24.45 24.65 314,339 +0.20(+0.82%)
May 16, 2018 24.30 24.60 24.15 24.45 321,386 +0.20(+0.82%)
May 15, 2018 23.95 24.35 23.90 24.25 310,624 +0.15(+0.62%)
May 14, 2018 23.90 24.15 23.73 24.10 239,748 +0.30(+1.26%)
May 11, 2018 23.85 23.90 23.60 23.80 175,566 +0.00(+0.00%)
May 10, 2018 24.10 24.10 23.68 23.80 349,938 -0.30(-1.24%)
May 09, 2018 23.80 24.15 23.57 24.10 518,797 +0.30(+1.26%)
May 08, 2018 24.05 24.15 23.65 23.80 482,879 -0.20(-0.83%)
May 07, 2018 23.50 24.25 23.50 24.00 244,554 +0.55(+2.35%)
May 04, 2018 22.95 23.60 22.90 23.45 266,037 +0.30(+1.30%)
May 03, 2018 22.95 23.20 22.55 23.15 448,779 +0.10(+0.43%)
May 02, 2018 23.15 23.35 22.90 23.05 584,103 -0.20(-0.86%)
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.