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 (%)
Apr 29, 2016 27.08 27.37 26.57 26.71 812,134 -0.38(-1.40%)
Apr 28, 2016 27.09 27.49 26.98 27.09 786,193 -0.16(-0.59%)
Apr 27, 2016 26.90 27.39 26.90 27.25 421,677 +0.40(+1.49%)
Apr 26, 2016 26.33 26.86 26.33 26.85 468,893 +0.56(+2.13%)
Apr 25, 2016 25.97 26.40 25.90 26.29 1,012,435 +0.26(+1.00%)
Apr 22, 2016 25.79 26.19 25.79 26.03 483,951 +0.30(+1.17%)
Apr 21, 2016 25.66 25.90 25.50 25.73 373,070 +0.06(+0.23%)
Apr 20, 2016 25.75 25.95 25.60 25.67 310,398 -0.06(-0.23%)
Apr 19, 2016 25.58 25.95 25.52 25.73 404,552 +0.31(+1.22%)
Apr 18, 2016 25.10 25.47 24.87 25.42 243,608 +0.09(+0.36%)
Apr 15, 2016 25.33 25.52 25.23 25.33 295,380 -0.11(-0.43%)
Apr 14, 2016 25.63 25.70 25.25 25.44 313,395 -0.12(-0.47%)
Apr 13, 2016 24.82 25.61 24.77 25.56 416,692 +0.99(+4.03%)
Apr 12, 2016 24.50 24.80 24.38 24.57 235,667 +0.07(+0.29%)
Apr 11, 2016 24.40 24.62 24.23 24.50 364,460 +0.28(+1.16%)
Apr 08, 2016 24.21 24.69 24.09 24.22 351,514 +0.36(+1.51%)
Apr 07, 2016 24.03 24.21 23.72 23.86 327,663 +0.11(+0.46%)
Apr 06, 2016 23.89 23.89 23.38 23.75 274,402 -0.06(-0.25%)
Apr 05, 2016 23.89 24.07 23.66 23.81 543,427 -0.64(-2.62%)
Apr 04, 2016 24.83 24.83 24.21 24.45 412,445 -0.46(-1.85%)
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.