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 (%)
Oct 31, 2017 25.55 25.85 25.40 25.50 415,769 +0.15(+0.59%)
Oct 30, 2017 25.80 25.98 25.12 25.35 410,445 -0.50(-1.93%)
Oct 27, 2017 26.15 26.15 25.50 25.85 302,965 -0.30(-1.15%)
Oct 26, 2017 26.10 26.25 25.80 26.15 223,657 +0.15(+0.58%)
Oct 25, 2017 26.20 26.20 25.70 26.00 182,657 -0.15(-0.57%)
Oct 24, 2017 26.35 26.40 26.14 26.15 291,159 -0.10(-0.38%)
Oct 23, 2017 26.30 26.30 26.10 26.25 272,941 +0.00(+0.00%)
Oct 20, 2017 26.20 26.40 26.10 26.25 352,998 +0.30(+1.16%)
Oct 19, 2017 26.05 26.18 25.77 25.95 241,270 -0.20(-0.76%)
Oct 18, 2017 26.05 26.27 25.98 26.15 277,623 +0.10(+0.38%)
Oct 17, 2017 26.25 26.40 25.90 26.05 420,441 -0.20(-0.76%)
Oct 16, 2017 26.45 26.70 26.00 26.25 459,580 +0.00(+0.00%)
Oct 13, 2017 26.45 26.45 26.10 26.25 489,188 +0.10(+0.38%)
Oct 12, 2017 26.05 26.30 26.05 26.15 423,544 -0.05(-0.19%)
Oct 11, 2017 26.15 26.35 26.05 26.20 516,555 +0.10(+0.38%)
Oct 10, 2017 26.55 26.70 26.02 26.10 567,979 -0.15(-0.57%)
Oct 09, 2017 26.10 26.40 26.10 26.25 412,720 +0.15(+0.57%)
Oct 06, 2017 25.80 26.15 25.75 26.10 616,691 +0.20(+0.77%)
Oct 05, 2017 26.00 26.30 25.75 25.90 512,886 +0.00(+0.00%)
Oct 04, 2017 25.85 26.00 25.65 25.90 485,114 +0.10(+0.39%)
Oct 03, 2017 25.80 26.00 25.65 25.80 792,432 +0.10(+0.39%)
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.