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 (%)
Sep 30, 2016 22.43 23.51 22.34 23.24 994,279 +0.91(+4.08%)
Sep 29, 2016 22.49 22.91 22.32 22.33 1,154,267 -0.52(-2.28%)
Sep 28, 2016 20.54 23.21 20.54 22.85 1,939,655 +0.69(+3.11%)
Sep 27, 2016 22.19 22.41 21.89 22.16 1,032,468 -0.13(-0.58%)
Sep 26, 2016 22.23 22.70 22.01 22.29 675,945 -0.02(-0.09%)
Sep 23, 2016 22.91 23.04 22.27 22.31 819,547 -0.69(-3.00%)
Sep 22, 2016 22.73 23.01 22.65 23.00 566,863 +0.53(+2.36%)
Sep 21, 2016 22.35 22.50 22.10 22.47 429,418 +0.35(+1.58%)
Sep 20, 2016 22.42 22.42 22.09 22.12 496,661 -0.15(-0.67%)
Sep 19, 2016 22.42 22.50 22.16 22.27 253,416 +0.08(+0.36%)
Sep 16, 2016 22.13 22.22 21.83 22.19 593,650 -0.01(-0.05%)
Sep 15, 2016 21.97 22.31 21.92 22.20 452,329 +0.27(+1.23%)
Sep 14, 2016 21.96 22.15 21.78 21.93 272,913 -0.04(-0.18%)
Sep 13, 2016 22.34 22.54 21.95 21.97 418,820 -0.69(-3.05%)
Sep 12, 2016 21.93 22.79 21.93 22.66 586,790 +0.58(+2.63%)
Sep 09, 2016 23.09 23.09 22.05 22.08 899,884 -1.26(-5.40%)
Sep 08, 2016 23.86 23.86 23.28 23.34 1,106,307 -0.53(-2.22%)
Sep 07, 2016 23.61 23.89 23.61 23.87 340,969 +0.17(+0.72%)
Sep 06, 2016 24.23 24.33 23.58 23.70 429,561 -0.53(-2.19%)
Sep 02, 2016 23.96 24.23 24.23 24.23 284,700 +0.46(+1.94%)
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.