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 (%)
Jun 28, 2019	23.95	24.84	23.95	24.81	903,500	+0.82(+3.42%)
Jun 27, 2019	22.85	24.00	22.75	23.99	393,084	+1.21(+5.31%)
Jun 26, 2019	23.82	24.00	22.52	22.78	574,866	-1.37(-5.67%)
Jun 25, 2019	23.60	24.48	23.54	24.15	349,816	+0.51(+2.16%)
Jun 24, 2019	24.00	24.14	23.64	23.64	288,134	-0.32(-1.34%)
Jun 21, 2019	24.12	24.41	23.96	23.96	321,200	-0.35(-1.44%)
Jun 20, 2019	24.48	24.62	24.18	24.31	192,481	+0.30(+1.25%)
Jun 19, 2019	24.26	24.36	23.92	24.01	162,390	-0.27(-1.11%)
Jun 18, 2019	23.79	24.43	23.79	24.28	149,783	+0.69(+2.92%)
Jun 17, 2019	23.85	23.93	23.54	23.59	247,355	-0.25(-1.05%)
Jun 14, 2019	24.15	24.18	23.70	23.84	99,700	-0.39(-1.61%)
Jun 13, 2019	24.07	24.39	24.03	24.23	113,488	+0.38(+1.59%)
Jun 12, 2019	23.83	24.05	23.65	23.85	103,999	+0.01(+0.04%)
Jun 11, 2019	24.32	24.52	23.66	23.84	190,360	-0.20(-0.83%)
Jun 10, 2019	24.11	24.31	23.84	24.04	217,243	+0.02(+0.08%)
Jun 07, 2019	23.83	24.12	23.67	24.02	107,100	+0.44(+1.87%)
Jun 06, 2019	23.85	23.94	23.29	23.58	130,756	-0.31(-1.30%)
Jun 05, 2019	23.75	23.94	23.22	23.89	245,849	+0.22(+0.93%)
Jun 04, 2019	23.22	23.72	23.12	23.67	217,518	+0.78(+3.41%)

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.