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 (%)
Jun 30, 2017 24.30 24.65 24.20 24.60 413,982 +0.35(+1.44%)
Jun 29, 2017 24.40 24.65 24.10 24.25 492,404 -0.15(-0.61%)
Jun 28, 2017 23.80 24.40 23.75 24.40 618,414 +0.75(+3.17%)
Jun 27, 2017 24.05 24.20 23.55 23.65 1,114,956 -0.40(-1.66%)
Jun 26, 2017 24.15 24.25 23.57 24.05 782,611 -0.05(-0.21%)
Jun 23, 2017 23.20 24.10 23.05 24.10 1,235,501 +1.05(+4.56%)
Jun 22, 2017 22.60 23.60 21.70 23.05 1,030,674 +0.80(+3.60%)
Jun 21, 2017 22.75 23.20 21.60 22.25 1,845,951 -0.95(-4.09%)
Jun 20, 2017 23.95 24.15 22.90 23.20 1,608,606 -0.90(-3.73%)
Jun 19, 2017 24.20 24.38 24.05 24.10 520,712 +0.20(+0.84%)
Jun 16, 2017 23.85 23.90 23.65 23.90 671,596 -0.20(-0.83%)
Jun 15, 2017 24.25 24.70 24.05 24.10 351,903 -0.50(-2.03%)
Jun 14, 2017 25.15 25.15 24.15 24.60 582,152 -0.50(-1.99%)
Jun 13, 2017 24.85 25.20 24.65 25.10 709,132 +0.20(+0.80%)
Jun 12, 2017 25.00 25.25 24.80 24.90 776,379 -0.15(-0.60%)
Jun 09, 2017 25.25 25.50 24.45 25.05 1,265,048 -2.15(-7.90%)
Jun 08, 2017 26.55 27.27 26.35 27.20 343,030 +0.65(+2.45%)
Jun 07, 2017 27.40 27.45 26.55 26.55 428,204 -0.85(-3.10%)
Jun 06, 2017 27.10 27.62 26.75 27.40 724,960 +0.15(+0.55%)
Jun 05, 2017 26.95 27.35 26.75 27.25 640,113 +0.25(+0.93%)
Jun 02, 2017 26.60 27.25 26.60 27.00 463,731 +0.40(+1.50%)
Jun 01, 2017 26.05 26.65 25.88 26.60 483,279 +0.65(+2.50%)
May 31, 2017 25.60 26.00 25.43 25.95 425,151 +0.30(+1.17%)
May 30, 2017 25.55 25.82 25.35 25.65 220,457 +0.05(+0.20%)
May 26, 2017 25.50 25.70 25.40 25.60 208,408 +0.05(+0.20%)
May 25, 2017 25.75 25.85 25.30 25.55 277,286 -0.10(-0.39%)
May 24, 2017 25.70 26.07 25.60 25.65 234,717 +0.00(+0.00%)
May 23, 2017 25.50 25.75 25.30 25.65 215,895 +0.15(+0.59%)
May 22, 2017 25.50 25.65 25.35 25.50 353,832 +0.10(+0.39%)
May 19, 2017 25.05 25.70 25.00 25.40 384,354 +0.45(+1.80%)
May 18, 2017 24.95 25.10 24.75 24.95 255,667 -0.15(-0.60%)
May 17, 2017 26.05 25.75 25.00 25.10 309,727 -0.95(-3.65%)
May 16, 2017 26.10 26.15 25.65 26.05 353,242 +0.05(+0.19%)
May 15, 2017 26.25 26.52 25.95 26.00 376,729 -0.05(-0.19%)
May 12, 2017 26.75 26.85 26.05 26.05 448,686 -0.80(-2.98%)
May 11, 2017 26.90 26.90 26.45 26.85 311,708 -0.15(-0.56%)
May 10, 2017 27.35 27.50 26.98 27.00 463,836 -0.30(-1.10%)
May 09, 2017 27.45 27.55 27.10 27.30 345,276 -0.05(-0.18%)
May 08, 2017 27.50 27.70 27.30 27.35 235,959 -0.20(-0.73%)
May 05, 2017 27.30 27.75 27.15 27.55 514,538 +0.30(+1.10%)
May 04, 2017 27.30 27.38 27.05 27.25 324,314 -0.10(-0.37%)
May 03, 2017 27.45 27.60 27.25 27.35 415,361 -0.20(-0.73%)
May 02, 2017 27.65 27.73 27.27 27.55 220,334 +0.00(+0.00%)
May 01, 2017 27.35 27.60 27.00 27.55 437,285 +0.25(+0.92%)
Apr 28, 2017 27.40 27.45 27.10 27.30 286,312 -0.05(-0.18%)
Apr 27, 2017 27.30 27.45 27.05 27.35 316,937 +0.05(+0.18%)
Apr 26, 2017 26.70 27.60 26.65 27.30 475,112 +0.60(+2.25%)
Apr 25, 2017 26.25 26.95 26.25 26.70 315,468 +0.70(+2.69%)
Apr 24, 2017 25.75 26.20 25.55 26.00 553,771 +0.85(+3.38%)
Apr 21, 2017 25.25 25.75 24.95 25.15 302,696 -0.15(-0.59%)
Apr 20, 2017 24.75 25.50 24.75 25.30 499,005 +0.75(+3.05%)
Apr 19, 2017 24.85 24.95 24.45 24.55 345,237 -0.15(-0.61%)
Apr 18, 2017 24.85 25.15 24.60 24.70 539,322 -0.40(-1.59%)
Apr 17, 2017 25.20 25.40 25.05 25.10 507,091 +0.10(+0.40%)
Apr 13, 2017 25.15 25.30 24.98 25.00 498,106 -0.25(-0.99%)
Apr 12, 2017 25.85 25.95 25.12 25.25 656,703 -0.65(-2.51%)
Apr 11, 2017 25.80 25.95 25.27 25.90 517,711 -0.05(-0.19%)
Apr 10, 2017 25.50 26.05 25.45 25.95 371,227 +0.45(+1.76%)
Apr 07, 2017 25.65 25.88 25.45 25.50 403,123 -0.20(-0.78%)
Apr 06, 2017 25.35 25.85 25.30 25.70 322,873 +0.35(+1.38%)
Apr 05, 2017 25.65 26.02 25.30 25.35 470,124 -0.20(-0.78%)
Apr 04, 2017 25.60 25.65 25.20 25.55 575,334 -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.