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 (%)
Jul 31, 2018 27.95 28.55 27.85 28.55 362,176 +0.80(+2.88%)
Jul 30, 2018 27.95 28.25 27.70 27.75 245,183 -0.20(-0.72%)
Jul 27, 2018 28.45 28.55 27.80 27.95 206,400 -0.50(-1.76%)
Jul 26, 2018 28.20 28.80 28.15 28.45 411,718 +0.25(+0.89%)
Jul 25, 2018 27.60 28.30 27.50 28.20 417,766 +0.60(+2.17%)
Jul 24, 2018 27.70 27.97 27.50 27.60 435,119 +0.00(+0.00%)
Jul 23, 2018 27.80 28.10 27.35 27.60 326,513 -0.40(-1.43%)
Jul 20, 2018 28.00 28.30 27.90 28.00 296,608 -0.05(-0.18%)
Jul 19, 2018 28.05 28.20 27.85 28.05 385,932 -0.05(-0.18%)
Jul 18, 2018 28.10 28.25 27.75 28.10 359,286 +0.00(+0.00%)
Jul 17, 2018 27.85 28.20 27.75 28.10 322,499 +0.20(+0.72%)
Jul 16, 2018 28.35 28.65 27.85 27.90 265,676 -0.45(-1.59%)
Jul 13, 2018 27.60 28.40 27.55 28.35 569,308 +0.70(+2.53%)
Jul 12, 2018 28.15 28.20 27.57 27.65 701,607 -0.20(-0.72%)
Jul 11, 2018 28.50 28.85 27.82 27.85 651,200 -0.95(-3.30%)
Jul 10, 2018 29.10 29.35 28.60 28.80 830,088 -0.30(-1.03%)
Jul 09, 2018 29.50 29.68 29.05 29.10 782,346 -0.35(-1.19%)
Jul 06, 2018 29.30 29.45 29.00 29.45 437,716 +0.20(+0.68%)
Jul 05, 2018 29.15 29.25 28.90 29.25 740,419 +0.25(+0.86%)
Jul 03, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
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.