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 (%)
Aug 31, 2016 24.28 24.28 23.75 23.83 251,634 -0.48(-1.97%)
Aug 30, 2016 24.15 24.37 24.05 24.31 434,533 +0.22(+0.91%)
Aug 29, 2016 23.81 24.15 23.72 24.09 380,944 +0.28(+1.18%)
Aug 26, 2016 23.92 24.22 23.67 23.81 423,453 -0.07(-0.29%)
Aug 25, 2016 23.71 24.12 23.71 23.88 717,931 -0.02(-0.08%)
Aug 24, 2016 24.44 24.65 23.90 23.90 649,897 -0.65(-2.65%)
Aug 23, 2016 24.71 24.89 24.53 24.55 664,611 -0.09(-0.37%)
Aug 22, 2016 24.34 24.64 24.21 24.64 344,139 +0.21(+0.86%)
Aug 19, 2016 24.10 24.45 23.92 24.43 309,704 +0.30(+1.24%)
Aug 18, 2016 24.07 24.17 24.02 24.13 380,581 +0.09(+0.37%)
Aug 17, 2016 23.95 24.17 23.74 24.04 502,686 +0.09(+0.38%)
Aug 16, 2016 24.23 24.27 23.94 23.95 267,809 -0.31(-1.28%)
Aug 15, 2016 23.85 24.29 23.85 24.26 336,954 +0.48(+2.02%)
Aug 12, 2016 24.04 24.05 23.61 23.78 302,216 -0.31(-1.29%)
Aug 11, 2016 24.03 24.19 23.89 24.09 309,724 +0.18(+0.75%)
Aug 10, 2016 23.85 24.03 23.76 23.91 580,353 +0.13(+0.55%)
Aug 09, 2016 23.91 24.11 23.60 23.78 342,935 -0.14(-0.59%)
Aug 08, 2016 24.04 24.20 23.82 23.92 505,603 -0.02(-0.08%)
Aug 05, 2016 23.78 24.00 23.78 23.94 481,217 +0.31(+1.31%)
Aug 04, 2016 23.63 24.02 23.57 23.63 334,462 +0.04(+0.17%)
Aug 03, 2016 23.36 23.71 23.22 23.59 220,268 +0.23(+0.98%)
Aug 02, 2016 23.73 23.81 23.27 23.36 440,943 -0.34(-1.43%)
Aug 01, 2016 23.70 23.84 23.46 23.70 291,020 -0.05(-0.21%)
Jul 29, 2016 23.77 23.93 23.48 23.75 567,803 -0.09(-0.38%)
Jul 28, 2016 24.14 24.19 23.83 23.84 233,658 -0.36(-1.49%)
Jul 27, 2016 24.06 24.41 24.00 24.20 441,713 +0.20(+0.83%)
Jul 26, 2016 23.65 24.09 23.61 24.00 404,361 +0.40(+1.69%)
Jul 25, 2016 24.02 24.05 23.53 23.60 529,794 -0.59(-2.44%)
Jul 22, 2016 23.79 24.27 23.73 24.19 351,125 +0.34(+1.43%)
Jul 21, 2016 24.06 24.31 23.81 23.85 354,609 -0.32(-1.32%)
Jul 20, 2016 23.94 24.19 23.70 24.17 367,498 +0.26(+1.09%)
Jul 19, 2016 23.94 24.11 23.82 23.91 220,030 -0.18(-0.75%)
Jul 18, 2016 23.95 24.19 23.93 24.09 293,021 +0.01(+0.04%)
Jul 15, 2016 24.44 24.57 24.07 24.08 427,597 -0.18(-0.74%)
Jul 14, 2016 23.89 24.38 23.72 24.26 579,454 +0.67(+2.84%)
Jul 13, 2016 23.82 24.17 23.35 23.59 469,770 -0.14(-0.59%)
Jul 12, 2016 23.45 23.85 23.19 23.73 485,520 +0.61(+2.64%)
Jul 11, 2016 23.12 23.38 23.06 23.12 636,363 +0.17(+0.74%)
Jul 08, 2016 22.62 23.08 22.35 22.95 386,036 +0.60(+2.68%)
Jul 07, 2016 22.46 22.79 22.14 22.35 412,837 -0.01(-0.04%)
Jul 06, 2016 21.93 22.45 21.76 22.36 745,133 +0.28(+1.27%)
Jul 05, 2016 22.45 22.63 21.75 22.08 637,973 -0.57(-2.52%)
Jul 01, 2016 22.57 22.65 22.65 22.65 435,300 +0.04(+0.18%)
Jun 30, 2016 22.31 22.61 22.11 22.61 829,749 +0.34(+1.53%)
Jun 29, 2016 22.34 22.57 22.06 22.27 673,259 +0.32(+1.46%)
Jun 28, 2016 22.11 22.46 21.68 21.95 1,445,714 +0.25(+1.15%)
Jun 27, 2016 22.50 22.50 21.67 21.70 934,976 -1.10(-4.82%)
Jun 24, 2016 23.99 24.10 22.77 22.80 1,696,779 -2.10(-8.43%)
Jun 23, 2016 24.99 25.61 24.71 24.90 1,584,567 +0.23(+0.93%)
Jun 22, 2016 25.47 26.65 24.27 24.67 2,538,663 -2.38(-8.80%)
Jun 21, 2016 27.21 27.31 26.77 27.05 1,402,669 -0.21(-0.77%)
Jun 20, 2016 26.73 27.71 26.52 27.26 910,152 +0.98(+3.73%)
Jun 17, 2016 25.95 26.40 25.77 26.28 1,064,864 +0.43(+1.66%)
Jun 16, 2016 25.60 25.89 25.22 25.85 850,470 +0.09(+0.35%)
Jun 15, 2016 26.08 26.19 25.73 25.76 504,704 -0.23(-0.88%)
Jun 14, 2016 26.06 26.41 25.90 25.99 501,114 -0.20(-0.76%)
Jun 13, 2016 26.14 26.49 25.99 26.19 542,390 -0.09(-0.34%)
Jun 10, 2016 26.54 26.76 26.12 26.28 415,997 -0.61(-2.27%)
Jun 09, 2016 27.02 27.17 26.66 26.89 534,774 -0.30(-1.10%)
Jun 08, 2016 27.15 27.45 27.03 27.19 1,059,480 +0.06(+0.22%)
Jun 07, 2016 27.27 27.38 27.09 27.13 597,570 -0.10(-0.37%)
Jun 06, 2016 27.12 27.32 26.97 27.23 829,594 +0.27(+1.00%)
Jun 03, 2016 27.24 27.24 26.80 26.96 550,367 -0.28(-1.03%)
Jun 02, 2016 27.14 27.33 27.00 27.24 593,490 +0.06(+0.22%)
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.