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 (%)
Jun 29, 2018 29.40 29.50 29.15 29.35 1,276,973 +0.10(+0.34%)
Jun 28, 2018 29.05 29.55 29.00 29.25 1,089,143 +0.30(+1.04%)
Jun 27, 2018 29.20 29.45 28.85 28.95 844,250 -0.10(-0.34%)
Jun 26, 2018 29.50 29.65 29.00 29.05 907,872 -0.25(-0.85%)
Jun 25, 2018 29.70 29.70 29.02 29.30 746,212 -0.45(-1.51%)
Jun 22, 2018 29.80 30.05 29.40 29.75 1,457,036 +0.25(+0.85%)
Jun 21, 2018 29.05 29.60 28.55 29.50 2,270,456 +0.45(+1.55%)
Jun 20, 2018 26.00 30.00 26.00 29.05 2,023,189 +3.10(+11.95%)
Jun 19, 2018 25.70 25.95 25.32 25.95 446,146 +0.05(+0.19%)
Jun 18, 2018 25.75 26.00 25.65 25.90 293,816 +0.00(+0.00%)
Jun 15, 2018 25.95 25.52 25.90 509,245 +0.00(+0.00%)
Jun 14, 2018 25.80 26.02 25.65 25.90 239,559 +0.10(+0.39%)
Jun 13, 2018 25.75 25.80 25.50 25.80 322,987 +0.05(+0.19%)
Jun 12, 2018 26.05 26.15 25.73 25.75 389,587 -0.30(-1.15%)
Jun 11, 2018 25.45 26.12 25.43 26.05 394,712 +0.65(+2.56%)
Jun 08, 2018 25.10 25.43 24.95 25.40 327,113 +0.30(+1.20%)
Jun 07, 2018 24.75 25.35 24.73 25.10 343,581 +0.40(+1.62%)
Jun 06, 2018 24.75 24.70 274,448 +0.05(+0.20%)
Jun 05, 2018 24.10 24.65 24.05 24.65 329,666 +0.55(+2.28%)
Jun 04, 2018 23.65 24.15 23.45 24.10 446,996 +0.55(+2.34%)
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.