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 30, 2017 24.30 24.65 24.20 24.60 413,982 +0.35(+1.44%)
Jun 29, 2017 24.40 24.65 24.10 24.25 492,404 -0.15(-0.61%)
Jun 28, 2017 23.80 24.40 23.75 24.40 618,414 +0.75(+3.17%)
Jun 27, 2017 24.05 24.20 23.55 23.65 1,114,956 -0.40(-1.66%)
Jun 26, 2017 24.15 24.25 23.57 24.05 782,611 -0.05(-0.21%)
Jun 23, 2017 23.20 24.10 23.05 24.10 1,235,501 +1.05(+4.56%)
Jun 22, 2017 22.60 23.60 21.70 23.05 1,030,674 +0.80(+3.60%)
Jun 21, 2017 22.75 23.20 21.60 22.25 1,845,951 -0.95(-4.09%)
Jun 20, 2017 23.95 24.15 22.90 23.20 1,608,606 -0.90(-3.73%)
Jun 19, 2017 24.20 24.38 24.05 24.10 520,712 +0.20(+0.84%)
Jun 16, 2017 23.85 23.90 23.65 23.90 671,596 -0.20(-0.83%)
Jun 15, 2017 24.25 24.70 24.05 24.10 351,903 -0.50(-2.03%)
Jun 14, 2017 25.15 25.15 24.15 24.60 582,152 -0.50(-1.99%)
Jun 13, 2017 24.85 25.20 24.65 25.10 709,132 +0.20(+0.80%)
Jun 12, 2017 25.00 25.25 24.80 24.90 776,379 -0.15(-0.60%)
Jun 09, 2017 25.25 25.50 24.45 25.05 1,265,048 -2.15(-7.90%)
Jun 08, 2017 26.55 27.27 26.35 27.20 343,030 +0.65(+2.45%)
Jun 07, 2017 27.40 27.45 26.55 26.55 428,204 -0.85(-3.10%)
Jun 06, 2017 27.10 27.62 26.75 27.40 724,960 +0.15(+0.55%)
Jun 05, 2017 26.95 27.35 26.75 27.25 640,113 +0.25(+0.93%)
Jun 02, 2017 26.60 27.25 26.60 27.00 463,731 +0.40(+1.50%)
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.