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 (%)
May 31, 2016 26.99 27.34 26.93 27.29 405,309 +0.35(+1.30%)
May 27, 2016 26.87 26.94 26.94 26.94 255,300 -0.01(-0.04%)
May 26, 2016 27.04 27.38 26.70 26.95 396,004 -0.08(-0.30%)
May 25, 2016 26.77 27.06 26.53 27.03 423,377 +0.43(+1.62%)
May 24, 2016 26.25 26.66 26.08 26.60 358,645 +0.57(+2.19%)
May 23, 2016 25.70 26.24 25.67 26.03 467,108 +0.19(+0.74%)
May 20, 2016 25.47 25.87 25.47 25.84 328,818 +0.48(+1.89%)
May 19, 2016 25.37 25.51 24.86 25.36 330,442 -0.16(-0.63%)
May 18, 2016 25.86 26.04 25.38 25.52 250,324 -0.44(-1.69%)
May 17, 2016 25.87 26.48 25.70 25.96 651,801 +0.11(+0.43%)
May 16, 2016 25.82 26.26 25.61 25.85 252,467 +0.20(+0.78%)
May 13, 2016 26.08 26.34 25.51 25.65 486,082 -0.44(-1.69%)
May 12, 2016 26.50 26.64 25.81 26.09 625,924 -0.26(-0.99%)
May 11, 2016 26.09 26.55 25.93 26.35 470,424 +0.20(+0.76%)
May 10, 2016 25.64 26.38 25.49 26.15 675,197 +0.53(+2.07%)
May 09, 2016 25.72 25.84 25.44 25.62 712,635 -0.29(-1.12%)
May 06, 2016 25.19 25.92 25.13 25.91 595,135 +0.65(+2.57%)
May 05, 2016 25.92 26.12 25.18 25.26 694,403 -0.50(-1.94%)
May 04, 2016 26.07 26.36 25.60 25.76 328,800 -0.44(-1.68%)
May 03, 2016 26.05 26.34 25.89 26.20 373,043 -0.17(-0.64%)
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.