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, 2015 17.35 19.50 17.02 18.39 2,687,257 +0.82(+4.67%)
Sep 29, 2015 17.81 18.07 17.43 17.57 1,063,857 -0.17(-0.96%)
Sep 28, 2015 17.81 17.92 17.62 17.74 830,711 -0.30(-1.66%)
Sep 25, 2015 18.29 18.41 17.80 18.04 984,768 -0.19(-1.04%)
Sep 24, 2015 17.87 18.28 17.55 18.23 851,618 +0.17(+0.94%)
Sep 23, 2015 18.58 18.63 17.99 18.06 634,313 -0.52(-2.80%)
Sep 22, 2015 18.51 18.71 18.39 18.58 545,886 -0.20(-1.06%)
Sep 21, 2015 18.81 19.09 18.61 18.78 560,231 +0.01(+0.05%)
Sep 18, 2015 19.30 19.38 18.60 18.77 1,085,135 -0.81(-4.14%)
Sep 17, 2015 20.11 20.18 19.55 19.58 673,132 -0.56(-2.78%)
Sep 16, 2015 19.41 20.29 19.29 20.14 1,131,782 +0.80(+4.14%)
Sep 15, 2015 18.71 19.37 18.66 19.34 761,224 +0.64(+3.42%)
Sep 14, 2015 19.00 19.13 18.56 18.70 365,163 -0.33(-1.73%)
Sep 11, 2015 19.11 19.22 18.86 19.03 341,874 -0.17(-0.89%)
Sep 10, 2015 19.37 19.42 19.16 19.20 486,426 -0.16(-0.83%)
Sep 09, 2015 19.71 19.83 19.33 19.36 602,236 -0.25(-1.27%)
Sep 08, 2015 19.80 19.80 19.36 19.61 812,114 +0.03(+0.15%)
Sep 04, 2015 19.86 19.58 19.58 19.58 386,000 -0.49(-2.44%)
Sep 03, 2015 19.94 20.23 19.65 20.07 529,878 +0.14(+0.70%)
Sep 02, 2015 20.43 20.68 19.75 19.93 836,199 -0.35(-1.73%)
Sep 01, 2015 21.05 21.27 20.23 20.28 835,835 -1.16(-5.41%)
Aug 31, 2015 20.75 21.54 20.66 21.44 666,130 +0.58(+2.78%)
Aug 28, 2015 20.31 21.02 20.24 20.86 813,530 +0.50(+2.46%)
Aug 27, 2015 20.00 20.39 19.78 20.36 1,012,648 +0.60(+3.04%)
Aug 26, 2015 20.06 20.06 19.30 19.76 1,817,649 -0.01(-0.05%)
Aug 25, 2015 21.44 21.53 19.74 19.77 1,306,959 -1.22(-5.81%)
Aug 24, 2015 20.49 21.41 20.21 20.99 1,041,696 -0.51(-2.37%)
Aug 21, 2015 21.31 21.77 21.65 21.50 924,857 -0.15(-0.69%)
Aug 20, 2015 22.23 22.23 21.61 21.65 733,426 -0.75(-3.35%)
Aug 19, 2015 23.04 23.04 22.38 22.40 987,482 -0.77(-3.32%)
Aug 18, 2015 23.13 23.34 22.96 23.17 385,890 +0.01(+0.04%)
Aug 17, 2015 23.00 23.19 22.67 23.16 644,824 +0.01(+0.04%)
Aug 14, 2015 23.00 23.21 22.85 23.15 249,135 +0.14(+0.61%)
Aug 13, 2015 23.08 23.20 22.91 23.01 328,676 -0.10(-0.43%)
Aug 12, 2015 23.14 23.28 22.90 23.11 525,025 -0.19(-0.82%)
Aug 11, 2015 23.29 23.38 23.09 23.30 332,228 -0.25(-1.06%)
Aug 10, 2015 23.06 23.64 23.06 23.55 445,442 +0.60(+2.61%)
Aug 07, 2015 22.74 23.07 22.69 22.95 376,346 +0.19(+0.83%)
Aug 06, 2015 22.68 22.83 22.43 22.76 425,953 +0.06(+0.26%)
Aug 05, 2015 22.69 22.98 22.69 22.70 639,359 +0.11(+0.49%)
Aug 04, 2015 22.59 22.79 22.48 22.59 1,019,510 +0.03(+0.13%)
Aug 03, 2015 23.04 23.04 22.50 22.56 1,024,866 -0.50(-2.17%)
Jul 31, 2015 23.01 23.09 22.84 23.06 698,415 +0.06(+0.26%)
Jul 30, 2015 22.92 23.27 22.86 23.00 734,153 +0.00(+0.00%)
Jul 29, 2015 22.45 23.09 22.00 23.00 950,582 +0.53(+2.36%)
Jul 28, 2015 22.38 22.52 22.00 22.47 1,366,663 +0.18(+0.81%)
Jul 27, 2015 22.19 22.32 21.92 22.29 1,287,896 -0.07(-0.31%)
Jul 24, 2015 22.85 22.98 22.20 22.36 2,144,806 -0.53(-2.32%)
Jul 23, 2015 23.05 23.19 22.79 22.89 996,936 -0.11(-0.48%)
Jul 22, 2015 22.92 23.10 22.85 23.00 798,896 +0.05(+0.22%)
Jul 21, 2015 22.94 23.08 22.73 22.95 713,305 -0.05(-0.22%)
Jul 20, 2015 22.92 23.05 22.76 23.00 573,942 +0.11(+0.48%)
Jul 17, 2015 22.98 23.11 22.67 22.89 478,415 -0.07(-0.30%)
Jul 16, 2015 22.69 23.01 22.68 22.96 548,787 +0.41(+1.82%)
Jul 15, 2015 23.04 23.14 22.52 22.55 486,288 -0.53(-2.30%)
Jul 14, 2015 22.85 23.12 22.85 23.08 339,891 +0.22(+0.96%)
Jul 13, 2015 22.68 22.92 22.55 22.86 467,120 +0.29(+1.28%)
Jul 10, 2015 22.81 22.94 22.53 22.57 495,312 -0.01(-0.04%)
Jul 09, 2015 22.97 23.07 22.58 22.58 480,319 -0.09(-0.40%)
Jul 08, 2015 23.06 23.24 22.53 22.67 1,107,854 -0.60(-2.58%)
Jul 07, 2015 23.12 23.33 22.96 23.27 984,796 +0.11(+0.47%)
Jul 06, 2015 22.91 23.37 22.91 23.16 779,213 +0.01(+0.04%)
Jul 02, 2015 23.07 23.15 23.15 23.15 463,600 +0.14(+0.61%)
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.