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, 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.