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 (%)
Jan 29, 2016 22.41 23.30 22.41 23.28 466,789 +0.93(+4.16%)
Jan 28, 2016 22.55 22.74 22.07 22.35 561,950 +0.13(+0.59%)
Jan 27, 2016 21.98 22.79 21.82 22.22 433,898 +0.16(+0.73%)
Jan 26, 2016 21.33 22.10 21.23 22.06 341,417 +0.94(+4.45%)
Jan 25, 2016 21.59 21.74 21.06 21.12 402,993 -0.68(-3.12%)
Jan 22, 2016 21.84 22.45 21.50 21.80 400,057 +0.42(+1.96%)
Jan 21, 2016 21.69 21.96 21.30 21.38 458,450 -0.35(-1.61%)
Jan 20, 2016 20.93 21.97 20.48 21.73 1,110,349 +0.32(+1.49%)
Jan 19, 2016 21.65 21.71 20.91 21.41 1,031,960 -0.04(-0.19%)
Jan 15, 2016 21.00 21.45 21.45 21.45 635,000 -0.30(-1.38%)
Jan 14, 2016 21.31 21.98 20.89 21.75 587,716 +0.30(+1.40%)
Jan 13, 2016 22.03 22.38 21.40 21.45 428,977 -0.58(-2.63%)
Jan 12, 2016 22.24 22.35 21.48 22.03 502,282 +0.06(+0.27%)
Jan 11, 2016 22.33 22.41 21.59 21.97 428,776 -0.14(-0.63%)
Jan 08, 2016 23.04 23.04 22.07 22.11 517,217 -0.84(-3.66%)
Jan 07, 2016 23.49 23.52 22.91 22.95 666,951 -1.02(-4.26%)
Jan 06, 2016 23.72 24.00 23.72 23.97 770,352 -0.19(-0.79%)
Jan 05, 2016 24.27 24.48 23.87 24.16 704,953 +0.13(+0.54%)
Jan 04, 2016 23.66 24.05 23.34 24.03 734,864 +0.07(+0.29%)
Dec 31, 2015 24.20 23.96 23.96 23.96 409,400 -0.36(-1.48%)
Dec 30, 2015 24.70 24.93 24.26 24.32 486,253 -0.48(-1.94%)
Dec 29, 2015 24.55 24.84 24.30 24.80 465,135 +0.43(+1.76%)
Dec 28, 2015 24.65 24.78 24.13 24.37 429,054 -0.40(-1.61%)
Dec 24, 2015 24.36 24.77 24.77 24.77 533,200 +0.36(+1.47%)
Dec 23, 2015 23.71 24.44 23.47 24.41 467,603 +0.93(+3.96%)
Dec 22, 2015 22.87 23.71 22.86 23.48 822,728 +0.72(+3.16%)
Dec 21, 2015 23.01 23.24 22.60 22.76 495,418 -0.19(-0.83%)
Dec 18, 2015 22.86 23.29 22.37 22.95 1,634,569 +0.04(+0.17%)
Dec 17, 2015 24.08 25.44 22.63 22.91 2,677,854 +1.11(+5.09%)
Dec 16, 2015 21.84 22.06 21.48 21.80 1,253,287 +0.02(+0.09%)
Dec 15, 2015 22.81 22.93 21.72 21.78 823,936 -0.87(-3.84%)
Dec 14, 2015 22.25 22.75 21.93 22.65 1,058,096 +0.43(+1.94%)
Dec 11, 2015 22.46 22.46 22.03 22.22 787,411 -0.63(-2.76%)
Dec 10, 2015 22.87 23.11 22.68 22.85 953,141 -0.08(-0.35%)
Dec 09, 2015 22.84 23.15 22.44 22.93 537,855 +0.04(+0.17%)
Dec 08, 2015 23.21 23.38 22.66 22.89 621,794 -0.63(-2.68%)
Dec 07, 2015 23.55 23.68 23.17 23.52 853,041 -0.19(-0.80%)
Dec 04, 2015 23.42 23.74 23.30 23.71 446,036 +0.20(+0.85%)
Dec 03, 2015 24.03 24.09 23.36 23.51 733,999 -0.38(-1.59%)
Dec 02, 2015 24.28 24.47 23.80 23.89 545,535 -0.47(-1.93%)
Dec 01, 2015 24.79 24.96 23.93 24.36 629,145 -0.40(-1.62%)
Nov 30, 2015 24.59 24.86 24.49 24.76 586,406 +0.32(+1.31%)
Nov 27, 2015 24.40 24.68 24.18 24.44 169,305 -0.05(-0.20%)
Nov 25, 2015 24.97 24.49 24.49 24.49 480,700 -0.49(-1.96%)
Nov 24, 2015 24.40 25.07 24.28 24.98 567,638 +0.49(+2.00%)
Nov 23, 2015 24.61 24.93 24.47 24.49 596,246 -0.11(-0.45%)
Nov 20, 2015 24.47 24.79 24.38 24.60 913,979 +0.26(+1.07%)
Nov 19, 2015 23.86 24.38 23.79 24.34 625,254 +0.35(+1.46%)
Nov 18, 2015 23.07 24.05 23.07 23.99 694,204 +1.06(+4.62%)
Nov 17, 2015 22.93 23.31 22.70 22.93 787,013 +0.02(+0.09%)
Nov 16, 2015 22.57 23.03 22.38 22.91 632,640 +0.25(+1.10%)
Nov 13, 2015 22.44 23.09 22.40 22.66 664,695 +0.12(+0.53%)
Nov 12, 2015 23.22 23.36 22.48 22.54 508,750 -0.89(-3.80%)
Nov 11, 2015 24.06 24.25 23.17 23.43 562,911 -0.56(-2.33%)
Nov 10, 2015 23.88 24.07 23.57 23.99 632,593 +0.00(+0.00%)
Nov 09, 2015 24.76 24.76 23.91 23.99 550,024 -0.73(-2.95%)
Nov 06, 2015 24.85 25.01 24.01 24.72 914,296 -0.21(-0.84%)
Nov 05, 2015 25.10 25.31 24.57 24.93 749,378 -0.17(-0.68%)
Nov 04, 2015 25.10 25.29 24.86 25.10 1,177,753 +0.14(+0.56%)
Nov 03, 2015 23.90 25.40 23.83 24.96 1,442,168 +1.35(+5.72%)
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.